Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.90 38.54 37.04 38.46 1,613,642 -0.97(-2.46%)
Nov 29, 2021 40.29 41.31 38.69 39.43 1,583,924 +1.43(+3.76%)
Nov 26, 2021 40.05 40.13 36.60 38.00 2,259,255 -5.55(-12.75%)
Nov 24, 2021 42.29 43.93 42.24 43.56 798,884 +0.62(+1.44%)
Nov 23, 2021 41.60 43.67 41.60 42.94 2,103,347 +1.99(+4.86%)
Nov 22, 2021 39.99 42.16 39.98 40.95 1,209,920 +1.04(+2.60%)
Nov 19, 2021 40.07 40.45 39.19 39.91 1,617,976 -1.72(-4.14%)
Nov 18, 2021 40.97 41.94 41.56 41.64 1,081,999 +0.89(+2.19%)
Nov 17, 2021 42.89 43.51 40.32 40.75 1,374,324 -2.74(-6.31%)
Nov 16, 2021 44.25 44.55 43.04 43.49 935,516 -0.70(-1.57%)
Nov 15, 2021 42.73 44.82 41.98 44.18 1,031,225 +1.20(+2.80%)
Nov 12, 2021 42.90 43.55 42.36 42.98 924,485 -0.56(-1.28%)
Nov 11, 2021 42.54 44.55 42.45 43.54 1,110,574 +1.11(+2.61%)
Nov 10, 2021 44.12 42.43 1,619,631 -2.03(-4.56%)
Nov 09, 2021 43.88 44.66 43.19 44.46 1,251,109 +0.47(+1.07%)
Nov 08, 2021 43.42 44.62 43.41 43.99 1,296,269 +1.25(+2.93%)
Nov 05, 2021 42.20 42.88 41.36 42.74 953,539 +1.39(+3.36%)
Nov 04, 2021 42.23 43.16 40.57 41.35 1,139,809 +0.28(+0.69%)
Nov 03, 2021 41.25 42.36 40.92 41.06 1,372,064 -1.14(-2.71%)
Nov 02, 2021 42.52 43.67 42.08 42.21 1,242,564 -0.51(-1.19%)
Nov 01, 2021 42.03 42.66 41.63 42.72 1,436,916 +1.77(+4.32%)
Oct 29, 2021 41.49 41.64 39.63 40.95 1,354,972 -0.46(-1.11%)
Oct 28, 2021 42.17 43.09 40.84 41.41 2,081,876 -1.28(-3.00%)
Oct 27, 2021 44.66 46.16 42.53 42.69 2,577,414 -1.88(-4.22%)
Oct 26, 2021 43.93 44.82 44.57 1,418,988 +0.72(+1.65%)
Oct 25, 2021 43.89 45.15 43.53 43.84 1,563,119 +1.05(+2.45%)
Oct 22, 2021 42.49 43.31 41.65 42.80 1,656,911 +0.43(+1.02%)
Oct 21, 2021 43.61 43.98 42.23 42.36 1,446,939 -1.40(-3.20%)
Oct 20, 2021 41.30 43.81 40.85 43.76 1,899,972 +1.71(+4.07%)
Oct 19, 2021 42.85 43.26 41.19 42.05 1,378,932 -0.82(-1.92%)
Oct 18, 2021 41.37 44.03 41.37 42.87 2,339,173 +2.17(+5.34%)
Oct 15, 2021 41.74 42.26 40.70 40.70 1,374,960 -0.26(-0.64%)
Oct 14, 2021 41.63 42.00 39.91 40.97 1,448,942 +0.20(+0.48%)
Oct 13, 2021 40.96 41.33 39.89 40.77 1,413,651 -0.70(-1.70%)
Oct 12, 2021 41.54 43.05 40.65 41.47 1,001,443 -0.35(-0.84%)
Oct 11, 2021 42.45 43.42 41.56 41.83 1,818,834 +0.56(+1.35%)
Oct 08, 2021 40.41 41.71 40.15 41.27 1,480,453 +1.15(+2.88%)
Oct 07, 2021 38.16 40.54 37.74 40.11 1,899,916 +2.28(+6.03%)
Oct 06, 2021 39.01 39.52 37.08 37.83 2,628,730 -2.36(-5.87%)
Oct 05, 2021 40.11 41.21 38.76 40.19 2,475,139 +0.61(+1.53%)
Oct 04, 2021 39.14 40.09 38.75 39.59 2,490,872 +0.93(+2.40%)
Oct 01, 2021 37.34 39.39 37.34 38.66 2,960,862 +1.44(+3.86%)
Sep 30, 2021 37.28 37.60 36.26 37.22 2,229,532 -0.35(-0.94%)
Sep 29, 2021 36.07 37.61 35.44 37.57 2,626,051 +1.22(+3.36%)
Sep 28, 2021 36.03 36.36 34.60 36.35 2,750,405 +0.89(+2.51%)
Sep 27, 2021 34.05 35.60 33.77 35.46 2,138,482 +2.68(+8.18%)
Sep 24, 2021 32.88 33.64 32.68 32.78 1,344,433 -0.66(-1.96%)
Sep 23, 2021 32.11 33.49 31.56 33.43 1,736,635 +1.67(+5.27%)
Sep 22, 2021 30.18 32.01 30.15 31.76 2,464,912 +2.34(+7.95%)
Sep 21, 2021 29.65 30.06 28.42 29.42 1,017,741 +0.51(+1.76%)
Sep 20, 2021 28.86 29.62 28.19 28.91 1,288,738 -1.26(-4.18%)
Sep 17, 2021 30.42 31.04 29.77 30.17 2,837,624 -0.30(-1.00%)
Sep 16, 2021 29.94 30.84 29.42 30.48 1,635,970 +0.32(+1.07%)
Sep 15, 2021 29.21 30.34 29.07 30.15 3,473,914 +1.92(+6.79%)
Sep 14, 2021 29.43 29.51 28.08 28.24 1,063,074 -0.68(-2.37%)
Sep 13, 2021 28.76 29.81 28.51 28.92 1,587,518 +0.91(+3.25%)
Sep 10, 2021 28.78 29.05 27.99 28.01 733,524 -0.03(-0.10%)
Sep 09, 2021 27.25 28.79 27.00 28.04 1,014,803 +0.46(+1.67%)
Sep 08, 2021 28.08 28.51 27.37 27.58 1,166,183 -0.13(-0.46%)
Sep 07, 2021 27.23 28.29 27.16 27.71 737,000 +0.03(+0.11%)
Sep 03, 2021 27.94 28.16 27.22 27.68 996,215 -0.58(-2.04%)
Sep 02, 2021 28.39 29.35 28.39 28.26 1,375,217 +0.36(+1.30%)
Sep 01, 2021 27.80 28.09 27.29 27.89 1,158,882 -0.23(-0.83%)
Aug 31, 2021 27.74 28.52 27.31 28.13 1,165,798 +0.13(+0.45%)
Aug 30, 2021 28.16 28.65 27.73 28.00 1,304,952 -0.06(-0.21%)
Aug 27, 2021 27.06 28.55 26.94 28.06 1,304,497 +1.57(+5.91%)
Aug 26, 2021 26.72 27.13 26.15 26.50 1,255,746 -0.55(-2.03%)
Aug 25, 2021 27.23 27.58 26.65 27.04 923,479 -0.03(-0.11%)
Aug 24, 2021 26.84 27.16 26.34 27.07 1,298,315 +0.74(+2.82%)
Aug 23, 2021 26.41 27.13 26.16 26.33 1,898,655 +1.29(+5.16%)
Aug 20, 2021 24.73 25.13 24.23 25.04 1,523,668 -0.08(-0.31%)
Aug 19, 2021 24.77 25.84 24.23 25.12 2,497,929 -0.50(-1.95%)
Aug 18, 2021 26.95 27.26 25.57 25.61 1,317,472 -1.20(-4.49%)
Aug 17, 2021 25.89 27.15 26.17 26.82 1,505,052 +0.65(+2.47%)
Aug 16, 2021 26.32 26.61 25.80 26.17 1,227,930 -0.83(-3.08%)
Aug 13, 2021 27.86 27.89 26.88 27.00 869,374 -0.97(-3.46%)
Aug 12, 2021 28.20 28.80 27.37 27.97 940,214 -0.26(-0.94%)
Aug 11, 2021 28.03 28.41 27.07 28.24 1,303,017 -0.46(-1.62%)
Aug 10, 2021 27.91 29.10 27.71 28.70 971,925 +1.15(+4.19%)
Aug 09, 2021 27.66 28.35 27.34 27.55 1,063,336 -1.19(-4.15%)
Aug 06, 2021 29.32 29.58 28.46 28.74 926,332 +0.15(+0.51%)
Aug 05, 2021 27.81 29.44 27.77 28.59 1,394,726 +1.29(+4.73%)
Aug 04, 2021 28.41 28.97 27.21 27.30 1,928,915 -1.68(-5.80%)
Aug 03, 2021 28.92 29.39 28.16 28.98 1,823,067 -0.13(-0.44%)
Aug 02, 2021 30.35 31.25 28.65 29.11 1,441,920 -1.09(-3.62%)
Jul 30, 2021 29.93 30.22 29.12 30.21 1,077,933 +0.00(+0.00%)
Jul 29, 2021 31.59 31.76 30.17 30.21 1,272,849 -0.95(-3.04%)
Jul 28, 2021 30.26 31.59 29.82 31.16 2,461,665 +1.36(+4.56%)
Jul 27, 2021 30.30 30.46 29.33 29.80 1,378,643 -1.32(-4.24%)
Jul 26, 2021 30.45 31.79 30.45 31.12 1,045,223 +1.03(+3.41%)
Jul 23, 2021 31.31 31.31 29.39 30.09 1,177,370 -0.87(-2.81%)
Jul 22, 2021 31.16 31.31 29.95 30.96 1,392,121 -0.20(-0.63%)
Jul 21, 2021 29.60 31.98 29.54 31.16 1,759,682 +1.97(+6.77%)
Jul 20, 2021 28.35 29.46 27.87 29.18 1,754,765 +1.08(+3.83%)
Jul 19, 2021 29.43 30.30 27.65 28.11 3,481,572 -2.94(-9.48%)
Jul 16, 2021 33.19 33.22 30.72 31.05 1,466,014 -0.79(-2.49%)
Jul 15, 2021 32.52 33.45 31.34 31.84 1,901,238 -1.02(-3.09%)
Jul 14, 2021 35.14 35.93 32.61 32.86 2,058,444 -1.89(-5.43%)
Jul 13, 2021 34.37 35.32 34.10 34.74 769,908 +0.17(+0.48%)
Jul 12, 2021 33.90 34.83 33.50 34.58 565,376 -0.02(-0.06%)
Jul 09, 2021 33.95 35.02 33.34 34.60 904,974 +1.30(+3.90%)
Jul 08, 2021 31.76 33.61 31.17 33.30 1,044,586 +0.71(+2.19%)
Jul 07, 2021 33.38 34.17 32.26 32.58 958,282 -0.85(-2.54%)
Jul 06, 2021 35.19 35.19 32.94 33.43 1,257,630 -1.61(-4.60%)
Jul 02, 2021 35.65 35.83 34.73 35.05 772,308 -0.82(-2.29%)
Jul 01, 2021 36.66 36.66 35.57 35.87 1,327,744 +0.66(+1.89%)
Jun 30, 2021 35.02 35.80 34.93 35.20 933,273 +0.46(+1.32%)
Jun 29, 2021 34.27 35.10 34.27 34.74 922,753 +0.85(+2.51%)
Jun 28, 2021 36.19 36.19 33.34 33.89 1,932,985 -2.30(-6.35%)
Jun 25, 2021 35.54 37.19 35.29 36.19 6,783,786 +0.86(+2.44%)
Jun 24, 2021 35.33 35.99 35.09 35.33 1,265,174 +0.09(+0.25%)
Jun 23, 2021 34.21 35.71 34.18 35.24 2,115,428 +1.51(+4.46%)
Jun 22, 2021 32.92 33.87 32.43 33.74 1,987,733 +0.58(+1.74%)
Jun 21, 2021 31.47 33.18 31.34 33.16 1,219,048 +2.21(+7.14%)
Jun 18, 2021 31.07 31.95 30.45 30.95 2,566,211 -0.94(-2.94%)
Jun 17, 2021 32.60 32.97 30.40 31.89 2,246,957 -0.89(-2.71%)
Jun 16, 2021 33.09 33.32 32.02 32.78 1,513,249 -0.73(-2.19%)
Jun 15, 2021 32.60 33.52 32.48 33.51 744,384 +1.11(+3.44%)
Jun 14, 2021 33.57 34.13 32.31 32.40 1,012,521 -0.49(-1.49%)
Jun 11, 2021 32.75 33.05 32.48 32.89 900,166 +0.58(+1.78%)
Jun 10, 2021 32.70 33.00 31.55 32.31 1,280,762 -0.41(-1.25%)
Jun 09, 2021 32.96 33.43 32.41 32.72 952,831 -0.12(-0.36%)
Jun 08, 2021 31.63 32.93 30.96 32.84 1,361,300 +0.83(+2.60%)
Jun 07, 2021 32.23 32.66 31.62 32.01 1,346,286 -0.20(-0.61%)
Jun 04, 2021 32.82 33.18 31.78 32.20 860,899 -0.44(-1.35%)
Jun 03, 2021 31.48 32.90 31.21 32.64 1,268,979 +0.93(+2.93%)
Jun 02, 2021 31.85 32.54 31.18 31.71 1,644,109 +0.08(+0.25%)
Jun 01, 2021 30.73 32.18 30.70 31.63 1,914,434 +1.68(+5.61%)
May 28, 2021 29.77 30.07 29.26 29.95 876,633 +0.34(+1.16%)
May 27, 2021 29.86 30.44 29.58 29.61 1,649,498 -0.02(-0.07%)
May 26, 2021 28.21 29.93 27.86 29.63 1,292,352 +1.44(+5.10%)
May 25, 2021 29.06 29.63 27.97 28.19 1,468,736 -0.68(-2.37%)
May 24, 2021 28.72 28.98 27.71 28.88 1,146,878 +0.66(+2.32%)
May 21, 2021 28.79 29.53 28.19 28.22 1,096,740 +0.14(+0.49%)
May 20, 2021 28.02 28.25 27.23 28.09 1,289,956 -0.11(-0.38%)
May 19, 2021 27.80 28.45 27.23 28.19 1,606,939 -0.54(-1.87%)
May 18, 2021 29.91 30.38 28.63 28.73 1,572,332 -1.20(-4.02%)
May 17, 2021 28.90 30.00 28.56 29.93 1,630,767 +0.68(+2.34%)
May 14, 2021 28.07 29.41 28.05 29.25 1,434,378 +1.90(+6.93%)
May 13, 2021 27.26 28.45 26.50 27.35 1,718,594 -0.25(-0.92%)
May 12, 2021 28.35 29.88 27.40 27.61 2,162,540 -0.34(-1.21%)
May 11, 2021 26.51 28.31 25.88 27.94 1,843,027 +0.59(+2.14%)
May 10, 2021 28.75 29.62 27.38 27.36 1,700,102 -0.76(-2.71%)
May 07, 2021 26.93 28.17 26.45 28.12 1,617,326 +0.69(+2.53%)
May 06, 2021 27.87 27.87 26.57 27.43 1,523,776 -0.62(-2.19%)
May 05, 2021 27.46 28.50 26.89 28.04 2,443,278 +1.65(+6.25%)
May 04, 2021 25.97 26.43 25.06 26.39 1,621,125 +0.83(+3.25%)
May 03, 2021 26.12 26.47 25.40 25.56 1,692,544 -0.14(-0.53%)
Apr 30, 2021 26.00 27.21 25.61 25.70 2,109,936 -0.94(-3.52%)
Apr 29, 2021 25.64 27.83 25.49 26.63 2,745,031 +1.53(+6.11%)
Apr 28, 2021 24.45 25.57 24.33 25.10 1,608,281 +0.79(+3.25%)
Apr 27, 2021 24.40 24.95 23.70 24.31 1,135,816 +0.18(+0.73%)
Apr 26, 2021 23.18 24.34 23.18 24.13 1,303,776 +0.84(+3.61%)
Apr 23, 2021 22.95 23.71 22.81 23.29 1,737,052 +0.34(+1.49%)
Apr 22, 2021 22.65 23.15 21.87 22.95 1,800,542 +0.49(+2.17%)
Apr 21, 2021 21.64 22.74 21.29 22.46 1,299,200 +0.20(+0.88%)
Apr 20, 2021 23.74 23.76 21.63 22.27 1,804,387 -1.59(-6.67%)
Apr 19, 2021 23.47 24.03 23.08 23.86 1,298,173 +0.44(+1.88%)
Apr 16, 2021 24.45 24.52 23.34 23.42 1,246,427 -0.78(-3.23%)
Apr 15, 2021 24.37 24.37 23.63 24.20 1,567,519 -0.12(-0.48%)
Apr 14, 2021 22.93 25.04 22.93 24.32 1,783,537 +1.83(+8.12%)
Apr 13, 2021 22.44 22.78 22.13 22.49 997,460 +0.11(+0.48%)
Apr 12, 2021 23.20 23.86 22.37 22.39 1,486,780 -0.53(-2.30%)
Apr 09, 2021 23.51 24.03 22.70 22.91 1,284,718 -0.84(-3.54%)
Apr 08, 2021 23.64 23.89 22.90 23.75 1,132,065 -0.23(-0.98%)
Apr 07, 2021 23.56 24.34 23.21 23.99 1,357,155 +0.39(+1.66%)
Apr 06, 2021 23.54 25.07 23.32 23.60 1,547,602 +0.46(+1.98%)
Apr 05, 2021 24.84 24.84 22.67 23.14 2,140,504 -1.94(-7.75%)
Apr 01, 2021 23.31 25.10 23.18 25.08 2,155,804 +2.18(+9.51%)
Mar 31, 2021 22.82 23.14 22.50 22.90 1,478,570 +0.12(+0.51%)
Mar 30, 2021 22.32 23.22 21.81 22.79 1,449,364 +0.10(+0.43%)
Mar 29, 2021 23.42 24.11 22.68 22.69 1,952,085 -1.07(-4.52%)
Mar 26, 2021 23.80 24.01 23.07 23.76 1,662,824 +0.94(+4.11%)
Mar 25, 2021 21.95 23.10 21.05 22.83 2,073,637 +0.07(+0.30%)
Mar 24, 2021 23.11 23.77 22.07 22.76 2,097,958 +1.20(+5.57%)
Mar 23, 2021 21.84 22.65 21.32 21.56 2,085,763 -1.37(-5.99%)
Mar 22, 2021 23.56 23.56 22.37 22.93 2,483,590 -0.84(-3.53%)
Mar 19, 2021 22.02 23.80 21.96 23.77 2,700,905 +1.80(+8.17%)
Mar 18, 2021 24.30 24.41 21.71 21.97 2,716,721 -2.81(-11.34%)
Mar 17, 2021 24.49 25.08 23.97 24.78 1,301,998 +0.10(+0.40%)
Mar 16, 2021 24.68 25.11 23.93 24.68 1,425,963 -0.78(-3.07%)
Mar 15, 2021 24.94 26.14 24.57 25.47 2,064,506 +0.40(+1.60%)
Mar 12, 2021 25.96 26.06 24.83 25.07 1,918,983 -0.74(-2.87%)
Mar 11, 2021 25.13 26.17 25.12 25.81 2,077,275 +0.96(+3.85%)
Mar 10, 2021 24.25 25.22 24.09 24.85 2,140,219 +0.85(+3.54%)
Mar 09, 2021 24.00 24.90 23.47 24.00 2,014,796 -0.56(-2.26%)
Mar 08, 2021 26.30 26.76 23.69 24.56 2,748,709 -1.48(-5.69%)
Mar 05, 2021 25.05 26.63 24.26 26.04 3,924,779 +2.12(+8.85%)
Mar 04, 2021 22.66 24.12 22.49 23.92 3,009,350 +1.40(+6.19%)
Mar 03, 2021 21.80 23.34 21.71 22.53 2,188,705 +1.36(+6.41%)
Mar 02, 2021 21.73 22.22 20.89 21.17 1,581,264 -0.33(-1.54%)
Mar 01, 2021 20.90 21.54 20.57 21.50 2,420,326 +1.12(+5.50%)
Feb 26, 2021 19.49 20.78 18.86 20.38 2,411,054 +0.71(+3.62%)
Feb 25, 2021 21.12 21.34 19.33 19.67 2,049,660 -1.10(-5.31%)
Feb 24, 2021 18.84 20.95 18.78 20.77 3,779,609 -0.10(-0.47%)
Feb 23, 2021 19.85 21.08 18.40 20.87 3,046,121 +1.10(+5.58%)
Feb 22, 2021 19.05 20.51 18.93 19.77 1,570,558 +1.13(+6.07%)
Feb 19, 2021 18.37 19.27 18.20 18.64 1,278,399 +0.46(+2.52%)
Feb 18, 2021 19.54 19.85 18.16 18.18 1,570,562 -1.56(-7.91%)
Feb 17, 2021 19.56 19.90 19.07 19.74 1,284,762 +0.16(+0.80%)
Feb 16, 2021 19.98 20.25 19.44 19.58 1,449,045 +0.22(+1.16%)
Feb 12, 2021 18.52 19.53 18.50 19.36 1,695,958 +0.59(+3.12%)
Feb 11, 2021 19.08 19.20 18.20 18.77 1,561,176 -0.32(-1.69%)
Feb 10, 2021 19.15 19.56 18.29 19.09 1,579,852 +0.32(+1.72%)
Feb 09, 2021 18.37 19.71 18.20 18.77 2,234,532 -0.38(-1.99%)
Feb 08, 2021 18.05 19.32 18.05 19.15 1,687,019 +1.42(+8.04%)
Feb 05, 2021 17.75 18.02 17.30 17.73 1,231,048 +0.36(+2.08%)
Feb 04, 2021 17.16 17.61 16.63 17.37 1,717,177 +0.20(+1.19%)
Feb 03, 2021 16.38 17.38 16.16 17.16 1,625,752 +1.01(+6.28%)
Feb 02, 2021 16.18 16.71 15.84 16.15 1,987,440 +0.50(+3.18%)
Feb 01, 2021 15.23 15.88 14.68 15.65 2,162,356 +0.74(+4.97%)
Jan 29, 2021 15.70 16.52 14.62 14.91 2,061,551 -0.99(-6.20%)
Jan 28, 2021 16.39 16.67 15.38 15.89 2,958,436 -0.18(-1.09%)
Jan 27, 2021 14.54 17.11 14.36 16.07 5,260,649 +1.08(+7.23%)
Jan 26, 2021 15.77 16.03 14.90 14.99 2,194,997 -0.51(-3.27%)
Jan 25, 2021 14.35 15.50 14.16 15.49 2,781,325 +0.85(+5.80%)
Jan 22, 2021 13.98 14.80 13.56 14.64 2,488,846 +0.16(+1.08%)
Jan 21, 2021 16.36 16.41 13.94 14.49 4,362,173 -1.88(-11.50%)
Jan 20, 2021 16.31 16.53 15.80 16.37 2,132,068 +0.31(+1.94%)
Jan 19, 2021 16.08 16.28 15.61 16.06 1,835,811 +0.45(+2.87%)
Jan 15, 2021 15.70 16.09 15.27 15.61 2,808,113 -0.53(-3.26%)
Jan 14, 2021 15.91 16.31 15.76 16.14 1,519,988 +0.50(+3.18%)
Jan 13, 2021 15.99 16.10 15.42 15.64 4,747,075 -0.44(-2.73%)
Jan 12, 2021 15.76 16.15 15.55 16.08 1,836,251 +0.66(+4.30%)
Jan 11, 2021 14.51 15.50 14.39 15.42 1,758,215 +0.27(+1.80%)
Jan 08, 2021 15.38 15.43 14.91 15.14 3,994,474 +0.04(+0.26%)
Jan 07, 2021 14.61 15.41 14.28 15.10 3,624,771 +0.69(+4.81%)
Jan 06, 2021 14.31 14.98 13.84 14.41 3,575,526 +0.50(+3.58%)
Jan 05, 2021 12.45 14.74 12.45 13.91 4,966,232 +1.73(+14.17%)
Jan 04, 2021 12.02 12.47 11.73 12.19 2,228,866 +0.42(+3.57%)
Dec 31, 2020 11.77 11.77 11.77 3,350,601 -0.43(-3.52%)
Dec 30, 2020 11.83 12.80 11.71 12.20 3,350,601 +0.49(+4.17%)
Dec 29, 2020 11.74 11.95 11.54 11.71 1,844,700 -0.01(-0.08%)
Dec 28, 2020 11.86 12.04 11.57 11.72 3,807,715 -0.03(-0.25%)
Dec 24, 2020 12.16 12.16 11.57 11.75 1,531,968 -0.34(-2.82%)
Dec 23, 2020 11.83 12.51 11.71 12.09 2,768,497 +0.52(+4.47%)
Dec 22, 2020 11.55 11.82 11.36 11.57 2,688,082 -0.07(-0.59%)
Dec 21, 2020 11.05 11.83 10.97 11.64 2,564,476 -0.24(-2.05%)
Dec 18, 2020 12.11 12.36 11.54 11.88 7,768,075 -0.21(-1.77%)
Dec 17, 2020 12.35 12.61 11.80 12.10 3,148,198 +0.32(+2.73%)
Dec 16, 2020 12.15 12.23 11.68 11.78 2,643,104 -0.36(-2.97%)
Dec 15, 2020 12.14 12.29 11.67 12.14 2,627,532 +0.23(+1.97%)
Dec 14, 2020 13.44 13.50 11.88 11.90 3,890,614 -1.07(-8.27%)
Dec 11, 2020 12.74 12.99 12.24 12.98 2,571,456 +0.02(+0.15%)
Dec 10, 2020 11.94 13.23 11.83 12.96 3,322,807 +1.14(+9.66%)
Dec 09, 2020 11.83 12.25 11.43 11.82 3,128,738 +0.13(+1.08%)
Dec 08, 2020 11.07 11.74 11.04 11.69 3,547,786 +0.60(+5.46%)
Dec 07, 2020 11.26 11.63 11.00 11.08 2,733,364 -0.38(-3.32%)
Dec 04, 2020 10.73 11.51 10.73 11.46 3,306,641 +1.07(+10.33%)
Dec 03, 2020 10.39 10.63 10.17 10.39 2,895,309 +0.09(+0.85%)
Dec 02, 2020 10.05 10.95 9.971 10.30 2,610,036 +0.25(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.