Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 61.50 62.65 58.51 59.37 2,268,983 -0.94(-1.55%)
May 27, 2022 56.70 60.36 55.99 60.31 2,026,753 +3.64(+6.42%)
May 26, 2022 55.28 57.83 54.96 56.67 1,882,386 +2.34(+4.31%)
May 25, 2022 52.43 54.48 52.04 54.33 1,145,646 +2.46(+4.74%)
May 24, 2022 50.52 52.35 49.91 51.87 1,504,701 +0.74(+1.45%)
May 23, 2022 49.54 51.20 48.27 51.13 1,374,902 +2.01(+4.09%)
May 20, 2022 49.22 50.16 47.69 49.12 1,279,115 +0.46(+0.94%)
May 19, 2022 46.61 49.85 46.50 48.67 1,236,617 +0.68(+1.42%)
May 18, 2022 49.79 49.81 47.18 47.98 1,524,705 -1.38(-2.80%)
May 17, 2022 49.12 49.70 48.23 49.37 1,234,023 +1.26(+2.61%)
May 16, 2022 47.71 49.39 47.18 48.11 1,468,359 +0.98(+2.09%)
May 13, 2022 45.85 48.05 45.80 47.13 1,869,630 +2.64(+5.93%)
May 12, 2022 43.77 45.51 42.58 44.49 1,744,660 +0.10(+0.22%)
May 11, 2022 46.41 48.96 44.31 44.39 1,995,169 -0.83(-1.83%)
May 10, 2022 44.90 47.15 43.30 45.22 1,725,291 +0.25(+0.56%)
May 09, 2022 49.45 49.45 44.59 44.97 2,587,912 -6.12(-11.97%)
May 06, 2022 51.42 51.97 49.40 51.08 1,749,225 +0.02(+0.04%)
May 05, 2022 54.05 54.08 50.01 51.06 1,428,812 -2.06(-3.89%)
May 04, 2022 52.26 53.24 49.93 53.13 1,729,229 +2.27(+4.46%)
May 03, 2022 48.10 51.55 47.81 50.86 1,629,668 +2.84(+5.92%)
May 02, 2022 46.56 48.08 45.56 48.01 1,763,922 +0.47(+0.98%)
Apr 29, 2022 49.29 49.70 46.58 47.55 1,882,612 -1.61(-3.27%)
Apr 28, 2022 49.08 50.08 46.56 49.15 1,753,808 +0.50(+1.02%)
Apr 27, 2022 50.47 51.33 47.88 48.66 2,042,349 -0.61(-1.25%)
Apr 26, 2022 50.23 51.21 49.10 49.27 1,872,338 -0.48(-0.96%)
Apr 25, 2022 49.45 50.03 46.21 49.75 2,988,901 -1.18(-2.31%)
Apr 22, 2022 53.19 54.01 50.73 50.93 1,854,706 -2.37(-4.44%)
Apr 21, 2022 56.97 57.72 52.78 53.29 1,918,138 -3.32(-5.87%)
Apr 20, 2022 56.84 57.39 56.05 56.61 1,224,007 +0.51(+0.90%)
Apr 19, 2022 56.46 57.58 55.96 56.11 1,651,160 -1.08(-1.89%)
Apr 18, 2022 56.28 57.47 55.42 57.19 2,478,109 +1.45(+2.60%)
Apr 14, 2022 55.29 56.61 55.12 55.74 1,680,580 +0.04(+0.07%)
Apr 13, 2022 55.83 56.58 54.41 55.70 1,661,903 +1.15(+2.11%)
Apr 12, 2022 54.37 56.59 54.14 54.55 2,266,679 +1.33(+2.51%)
Apr 11, 2022 53.37 53.55 51.82 53.21 1,630,937 -0.90(-1.66%)
Apr 08, 2022 51.70 54.36 51.60 54.11 1,739,149 +1.86(+3.56%)
Apr 07, 2022 52.39 53.32 51.19 52.25 1,823,952 +0.40(+0.77%)
Apr 06, 2022 52.46 52.81 50.80 51.85 1,667,021 +0.17(+0.32%)
Apr 05, 2022 53.56 54.63 51.67 51.69 2,233,283 -1.88(-3.51%)
Apr 04, 2022 55.51 56.18 51.36 53.56 3,218,019 -0.74(-1.36%)
Apr 01, 2022 51.62 54.70 51.45 54.30 25,078,630 +2.71(+5.25%)
Mar 31, 2022 51.64 52.87 51.20 51.60 5,085,812 -0.97(-1.85%)
Mar 30, 2022 51.70 53.19 50.75 52.57 6,135,264 -1.49(-2.76%)
Mar 29, 2022 52.20 54.26 51.14 54.06 1,734,769 +0.15(+0.27%)
Mar 28, 2022 53.56 54.04 52.88 53.92 1,739,742 -1.00(-1.83%)
Mar 25, 2022 53.37 55.56 53.08 54.92 2,012,776 +1.40(+2.62%)
Mar 24, 2022 53.33 54.39 52.80 53.52 890,956 +0.29(+0.55%)
Mar 23, 2022 53.56 54.50 52.64 53.22 975,242 +0.63(+1.20%)
Mar 22, 2022 53.02 53.51 51.01 52.59 1,091,196 -0.96(-1.80%)
Mar 21, 2022 52.40 54.65 52.20 53.55 1,149,261 +2.12(+4.13%)
Mar 18, 2022 51.37 51.80 50.33 51.43 2,284,561 +0.13(+0.25%)
Mar 17, 2022 50.27 51.76 50.16 51.31 1,150,805 +2.47(+5.07%)
Mar 16, 2022 49.12 49.73 47.45 48.83 1,560,151 -0.28(-0.57%)
Mar 15, 2022 46.75 50.25 46.75 49.11 1,683,555 -0.47(-0.94%)
Mar 14, 2022 50.29 50.95 47.19 49.58 2,055,502 -2.30(-4.43%)
Mar 11, 2022 51.84 53.40 51.43 51.88 1,404,853 -0.96(-1.82%)
Mar 10, 2022 51.88 53.01 51.13 52.84 1,398,714 +1.49(+2.90%)
Mar 09, 2022 49.08 51.67 48.30 51.35 2,222,069 +0.45(+0.88%)
Mar 08, 2022 53.85 54.40 49.00 50.91 2,405,952 -1.74(-3.31%)
Mar 07, 2022 51.75 56.00 51.20 52.65 2,842,112 +0.48(+0.91%)
Mar 04, 2022 50.62 52.41 50.43 52.17 1,774,737 +2.23(+4.47%)
Mar 03, 2022 49.08 50.65 48.24 49.94 1,733,731 -0.13(-0.25%)
Mar 02, 2022 50.01 50.98 49.18 50.07 1,939,766 +0.62(+1.26%)
Mar 01, 2022 48.64 50.82 48.23 49.45 2,618,789 +1.19(+2.46%)
Feb 28, 2022 44.63 48.38 44.63 48.26 2,475,998 +3.81(+8.58%)
Feb 25, 2022 45.15 44.70 43.14 44.44 2,355,928 -0.89(-1.95%)
Feb 24, 2022 44.07 45.41 42.21 45.33 3,632,160 +2.77(+6.52%)
Feb 23, 2022 44.34 46.70 41.91 42.56 4,727,629 +0.43(+1.02%)
Feb 22, 2022 44.86 45.46 41.20 42.13 2,420,325 -1.35(-3.11%)
Feb 18, 2022 43.48 0 +0.89(+2.08%)
Feb 17, 2022 42.38 44.13 41.96 42.60 1,312,368 -0.04(-0.09%)
Feb 16, 2022 43.08 44.63 42.38 42.63 1,536,436 +0.63(+1.51%)
Feb 15, 2022 41.55 42.50 40.97 42.00 1,532,938 -1.29(-2.99%)
Feb 14, 2022 42.89 44.09 41.86 43.30 2,376,382 +0.17(+0.38%)
Feb 11, 2022 42.27 43.48 41.79 43.13 1,531,963 +1.46(+3.50%)
Feb 10, 2022 41.34 44.05 41.17 41.67 1,428,211 -0.23(-0.56%)
Feb 09, 2022 40.90 42.05 40.85 41.91 999,171 +1.05(+2.57%)
Feb 08, 2022 43.22 43.30 40.26 40.85 1,700,307 -2.44(-5.64%)
Feb 07, 2022 43.98 44.64 42.57 43.30 1,498,400 -1.47(-3.28%)
Feb 04, 2022 45.09 47.46 44.10 44.77 2,377,532 +0.40(+0.90%)
Feb 03, 2022 44.27 45.26 43.33 44.37 1,376,877 -0.69(-1.53%)
Feb 02, 2022 44.51 45.28 42.80 45.06 1,453,264 +0.48(+1.07%)
Feb 01, 2022 43.59 45.87 42.69 44.58 1,295,813 +1.02(+2.35%)
Jan 31, 2022 43.51 44.02 43.56 1,352,075 -0.47(-1.06%)
Jan 28, 2022 43.39 44.08 42.17 44.03 1,436,218 +0.98(+2.28%)
Jan 27, 2022 44.66 46.04 42.06 43.04 1,535,877 -0.54(-1.23%)
Jan 26, 2022 44.40 45.84 43.10 43.58 2,189,953 -0.07(-0.16%)
Jan 25, 2022 40.32 44.25 39.61 43.65 1,429,352 +2.88(+7.06%)
Jan 24, 2022 37.95 41.09 36.49 40.77 1,880,897 +1.57(+4.00%)
Jan 21, 2022 40.77 41.50 38.87 39.20 2,155,335 -2.53(-6.06%)
Jan 20, 2022 42.04 44.48 41.55 41.73 1,620,709 -1.53(-3.53%)
Jan 19, 2022 43.24 43.86 41.53 43.26 1,570,151 +0.51(+1.18%)
Jan 18, 2022 45.09 46.21 42.60 42.75 3,237,989 -1.34(-3.05%)
Jan 14, 2022 44.09 0 +2.51(+6.04%)
Jan 13, 2022 41.87 43.63 41.53 41.58 2,237,165 -0.52(-1.22%)
Jan 12, 2022 41.37 42.63 41.21 42.10 2,001,431 +1.35(+3.32%)
Jan 11, 2022 40.43 41.09 38.17 40.75 2,121,238 +1.10(+2.77%)
Jan 10, 2022 39.85 40.05 38.04 39.65 1,852,612 -0.48(-1.19%)
Jan 07, 2022 41.20 41.20 40.12 40.12 1,137,020 -0.82(-2.00%)
Jan 06, 2022 41.72 42.17 40.20 40.94 1,296,893 +1.11(+2.78%)
Jan 05, 2022 42.75 43.22 39.67 39.83 1,698,606 -2.26(-5.36%)
Jan 04, 2022 38.54 42.46 38.51 42.09 2,650,673 +4.16(+10.98%)
Jan 03, 2022 36.01 38.08 36.01 37.93 1,326,163 +2.00(+5.58%)
Dec 31, 2021 35.73 36.14 35.54 35.92 920,080 -0.02(-0.05%)
Dec 30, 2021 37.09 37.57 35.87 35.94 742,927 -1.04(-2.82%)
Dec 29, 2021 37.09 37.55 36.54 36.98 532,685 -0.30(-0.81%)
Dec 28, 2021 38.34 38.82 37.24 37.28 855,397 -0.90(-2.37%)
Dec 27, 2021 36.18 38.36 35.37 38.19 824,059 +1.97(+5.43%)
Dec 23, 2021 36.71 36.95 36.01 36.22 873,467 -0.10(-0.27%)
Dec 22, 2021 35.71 36.82 34.89 36.32 1,239,200 +0.50(+1.39%)
Dec 21, 2021 34.47 35.96 34.13 35.82 2,023,232 +2.10(+6.23%)
Dec 20, 2021 33.75 33.99 32.58 33.72 1,557,993 -1.48(-4.20%)
Dec 17, 2021 34.61 35.68 34.06 35.20 4,196,872 -0.20(-0.58%)
Dec 16, 2021 36.89 37.42 35.17 35.41 1,031,614 -0.46(-1.28%)
Dec 15, 2021 35.54 36.10 33.97 35.86 1,635,431 +0.14(+0.38%)
Dec 14, 2021 36.00 36.88 35.33 35.73 1,216,683 -0.45(-1.24%)
Dec 13, 2021 37.68 38.01 36.08 36.17 1,571,323 -2.39(-6.21%)
Dec 10, 2021 40.31 40.50 36.88 38.57 1,908,580 -0.77(-1.95%)
Dec 09, 2021 39.71 40.30 39.19 39.34 1,380,306 -1.08(-2.67%)
Dec 08, 2021 40.01 40.59 39.49 40.42 1,276,069 +0.80(+2.01%)
Dec 07, 2021 38.08 40.24 38.08 39.62 1,485,409 +2.24(+5.99%)
Dec 06, 2021 36.64 37.65 35.50 37.38 1,407,471 +1.85(+5.20%)
Dec 03, 2021 37.18 37.82 35.02 35.53 1,157,390 -0.82(-2.25%)
Dec 02, 2021 34.06 36.61 32.91 36.35 1,897,813 +1.99(+5.81%)
Dec 01, 2021 39.79 39.79 34.35 34.36 2,513,509 -3.85(-10.08%)
Nov 30, 2021 37.64 38.29 36.79 38.21 1,624,475 -0.96(-2.46%)
Nov 29, 2021 40.02 41.04 38.43 39.17 1,594,558 +1.42(+3.76%)
Nov 26, 2021 39.78 39.87 36.36 37.75 2,274,423 -5.52(-12.75%)
Nov 24, 2021 42.01 43.63 41.95 43.27 804,247 +0.61(+1.44%)
Nov 23, 2021 41.32 43.38 41.32 42.65 2,117,468 +1.98(+4.86%)
Nov 22, 2021 39.73 41.88 39.71 40.68 1,218,043 +1.03(+2.60%)
Nov 19, 2021 39.80 40.18 38.93 39.65 1,628,838 -1.71(-4.14%)
Nov 18, 2021 40.70 41.66 41.28 41.36 1,089,263 +0.89(+2.19%)
Nov 17, 2021 42.61 43.22 40.05 40.48 1,383,550 -2.72(-6.31%)
Nov 16, 2021 43.96 44.25 42.75 43.20 941,797 -0.69(-1.57%)
Nov 15, 2021 42.44 44.52 41.70 43.89 1,038,149 +1.20(+2.80%)
Nov 12, 2021 42.62 43.26 42.08 42.69 930,692 -0.55(-1.28%)
Nov 11, 2021 42.26 44.25 42.17 43.25 1,118,030 +1.10(+2.61%)
Nov 10, 2021 43.82 42.15 1,630,504 -2.01(-4.56%)
Nov 09, 2021 43.59 44.37 42.90 44.16 1,259,508 +0.47(+1.07%)
Nov 08, 2021 43.13 44.32 43.12 43.70 1,304,972 +1.24(+2.93%)
Nov 05, 2021 41.92 42.60 41.08 42.45 959,940 +1.38(+3.36%)
Nov 04, 2021 41.95 42.87 40.30 41.07 1,147,462 +0.28(+0.69%)
Nov 03, 2021 40.97 42.08 40.65 40.79 1,381,276 -1.14(-2.71%)
Nov 02, 2021 42.24 43.38 41.80 41.93 1,250,906 -0.51(-1.19%)
Nov 01, 2021 41.75 42.37 41.35 42.43 1,446,563 +1.76(+4.32%)
Oct 29, 2021 41.22 41.36 39.37 40.67 1,364,069 -0.46(-1.11%)
Oct 28, 2021 41.89 42.80 40.57 41.13 2,095,853 -1.27(-3.00%)
Oct 27, 2021 44.37 45.85 42.25 42.40 2,594,717 -1.87(-4.22%)
Oct 26, 2021 43.64 44.52 44.27 1,428,514 +0.72(+1.65%)
Oct 25, 2021 43.60 44.85 43.24 43.55 1,573,613 +1.04(+2.45%)
Oct 22, 2021 42.21 43.02 41.37 42.51 1,668,035 +0.43(+1.02%)
Oct 21, 2021 43.32 43.69 41.95 42.08 1,456,653 -1.39(-3.20%)
Oct 20, 2021 41.02 43.52 40.58 43.47 1,912,727 +1.70(+4.07%)
Oct 19, 2021 42.57 42.98 40.92 41.77 1,388,189 -0.82(-1.92%)
Oct 18, 2021 41.09 43.73 41.09 42.59 2,354,877 +2.16(+5.34%)
Oct 15, 2021 41.46 41.98 40.43 40.43 1,384,191 -0.26(-0.64%)
Oct 14, 2021 41.35 41.72 39.65 40.69 1,458,669 +0.19(+0.48%)
Oct 13, 2021 40.68 41.05 39.62 40.50 1,423,141 -0.70(-1.70%)
Oct 12, 2021 41.27 42.76 40.38 41.20 1,008,166 -0.35(-0.84%)
Oct 11, 2021 42.17 43.13 41.29 41.55 1,831,045 +0.55(+1.35%)
Oct 08, 2021 40.14 41.44 39.89 40.99 1,490,392 +1.15(+2.88%)
Oct 07, 2021 37.90 40.26 37.49 39.85 1,912,671 +2.26(+6.03%)
Oct 06, 2021 38.75 39.25 36.83 37.58 2,646,378 -2.34(-5.87%)
Oct 05, 2021 39.85 40.94 38.51 39.92 2,491,756 +0.60(+1.53%)
Oct 04, 2021 38.88 39.83 38.50 39.32 2,507,594 +0.92(+2.40%)
Oct 01, 2021 37.09 39.13 37.09 38.40 2,980,739 +1.43(+3.86%)
Sep 30, 2021 37.03 37.35 36.02 36.97 2,244,500 -0.35(-0.94%)
Sep 29, 2021 35.83 37.36 35.20 37.32 2,643,681 +1.21(+3.36%)
Sep 28, 2021 35.79 36.11 34.37 36.11 2,768,870 +0.88(+2.51%)
Sep 27, 2021 33.82 35.36 33.55 35.22 2,152,838 +2.66(+8.18%)
Sep 24, 2021 32.66 33.41 32.46 32.56 1,353,459 -0.65(-1.96%)
Sep 23, 2021 31.90 33.27 31.35 33.21 1,748,294 +1.66(+5.27%)
Sep 22, 2021 29.98 31.79 29.95 31.55 2,481,460 +2.32(+7.95%)
Sep 21, 2021 29.45 29.86 28.23 29.22 1,024,573 +0.51(+1.76%)
Sep 20, 2021 28.67 29.42 28.00 28.72 1,297,390 -1.25(-4.18%)
Sep 17, 2021 30.22 30.84 29.57 29.97 2,856,674 -0.30(-1.00%)
Sep 16, 2021 29.74 30.63 29.22 30.27 1,646,953 +0.32(+1.07%)
Sep 15, 2021 29.02 30.13 28.87 29.95 3,497,236 +1.90(+6.79%)
Sep 14, 2021 29.23 29.31 27.89 28.05 1,070,211 -0.68(-2.37%)
Sep 13, 2021 28.56 29.61 28.32 28.73 1,598,176 +0.90(+3.25%)
Sep 10, 2021 28.59 28.86 27.81 27.82 738,449 -0.03(-0.10%)
Sep 09, 2021 27.07 28.60 26.82 27.85 1,021,616 +0.46(+1.67%)
Sep 08, 2021 27.89 28.32 27.18 27.40 1,174,012 -0.13(-0.46%)
Sep 07, 2021 27.05 28.10 26.98 27.52 741,948 +0.03(+0.11%)
Sep 03, 2021 27.76 27.97 27.04 27.49 1,002,903 -0.57(-2.04%)
Sep 02, 2021 28.20 29.16 28.20 28.07 1,384,450 +0.36(+1.30%)
Sep 01, 2021 27.61 27.90 27.11 27.71 1,166,663 -0.23(-0.83%)
Aug 31, 2021 27.55 28.33 27.12 27.94 1,173,624 +0.13(+0.45%)
Aug 30, 2021 27.97 28.46 27.55 27.82 1,313,712 -0.06(-0.21%)
Aug 27, 2021 26.88 28.36 26.76 27.87 1,313,255 +1.55(+5.91%)
Aug 26, 2021 26.54 26.95 25.98 26.32 1,264,176 -0.54(-2.03%)
Aug 25, 2021 27.05 27.40 26.48 26.86 929,679 -0.03(-0.11%)
Aug 24, 2021 26.66 26.98 26.16 26.89 1,307,032 +0.74(+2.82%)
Aug 23, 2021 26.23 26.95 25.99 26.15 1,911,402 +1.28(+5.16%)
Aug 20, 2021 24.57 24.96 24.06 24.87 1,533,897 -0.08(-0.31%)
Aug 19, 2021 24.61 25.67 24.07 24.95 2,514,699 -0.50(-1.95%)
Aug 18, 2021 26.77 27.08 25.40 25.44 1,326,317 -1.20(-4.49%)
Aug 17, 2021 25.72 26.97 26.00 26.64 1,515,156 +0.64(+2.47%)
Aug 16, 2021 26.14 26.43 25.63 26.00 1,236,174 -0.83(-3.08%)
Aug 13, 2021 27.67 27.71 26.70 26.82 875,210 -0.96(-3.46%)
Aug 12, 2021 28.01 28.61 27.18 27.79 946,526 -0.26(-0.94%)
Aug 11, 2021 27.84 28.22 26.89 28.05 1,311,765 -0.46(-1.62%)
Aug 10, 2021 27.72 28.91 27.53 28.51 978,450 +1.15(+4.19%)
Aug 09, 2021 27.47 28.16 27.16 27.36 1,070,475 -1.18(-4.15%)
Aug 06, 2021 29.12 29.38 28.27 28.55 932,551 +0.15(+0.51%)
Aug 05, 2021 27.63 29.25 27.59 28.40 1,404,089 +1.28(+4.73%)
Aug 04, 2021 28.22 28.77 27.03 27.12 1,941,865 -1.67(-5.80%)
Aug 03, 2021 28.72 29.19 27.98 28.79 1,835,306 -0.13(-0.44%)
Aug 02, 2021 30.15 31.04 28.46 28.92 1,451,600 -1.09(-3.62%)
Jul 30, 2021 29.73 30.02 28.93 30.01 1,085,170 +0.00(+0.00%)
Jul 29, 2021 31.37 31.55 29.97 30.01 1,281,394 -0.94(-3.04%)
Jul 28, 2021 30.05 31.38 29.62 30.95 2,478,192 +1.35(+4.56%)
Jul 27, 2021 30.10 30.25 29.13 29.60 1,387,899 -1.31(-4.24%)
Jul 26, 2021 30.25 31.58 30.25 30.91 1,052,240 +1.02(+3.41%)
Jul 23, 2021 31.10 31.10 29.19 29.89 1,185,274 -0.86(-2.81%)
Jul 22, 2021 30.95 31.10 29.75 30.75 1,401,467 -0.19(-0.63%)
Jul 21, 2021 29.40 31.76 29.34 30.95 1,771,496 +1.96(+6.77%)
Jul 20, 2021 28.16 29.27 27.68 28.99 1,766,546 +1.07(+3.83%)
Jul 19, 2021 29.24 30.10 27.46 27.92 3,504,946 -2.92(-9.48%)
Jul 16, 2021 32.97 33.00 30.51 30.84 1,475,856 -0.79(-2.49%)
Jul 15, 2021 32.31 33.23 31.13 31.63 1,914,002 -1.01(-3.09%)
Jul 14, 2021 34.91 35.69 32.39 32.64 2,072,263 -1.87(-5.43%)
Jul 13, 2021 34.14 35.09 33.87 34.51 775,076 +0.17(+0.48%)
Jul 12, 2021 33.68 34.59 33.28 34.35 569,172 -0.02(-0.06%)
Jul 09, 2021 33.72 34.78 33.11 34.37 911,049 +1.29(+3.90%)
Jul 08, 2021 31.55 33.38 30.97 33.07 1,051,599 +0.71(+2.19%)
Jul 07, 2021 33.16 33.94 32.04 32.37 964,715 -0.84(-2.54%)
Jul 06, 2021 34.96 34.96 32.72 33.21 1,266,073 -1.60(-4.60%)
Jul 02, 2021 35.41 35.60 34.50 34.81 777,493 -0.82(-2.29%)
Jul 01, 2021 36.41 36.41 35.34 35.63 1,336,658 +0.66(+1.89%)
Jun 30, 2021 34.78 35.56 34.70 34.97 939,538 +0.46(+1.32%)
Jun 29, 2021 34.04 34.87 34.04 34.51 928,947 +0.84(+2.51%)
Jun 28, 2021 35.95 35.95 33.12 33.67 1,945,962 -2.28(-6.35%)
Jun 25, 2021 35.31 36.94 35.05 35.95 6,829,329 +0.85(+2.44%)
Jun 24, 2021 35.09 35.75 34.86 35.09 1,273,668 +0.09(+0.25%)
Jun 23, 2021 33.99 35.47 33.95 35.01 2,129,630 +1.50(+4.46%)
Jun 22, 2021 32.70 33.65 32.21 33.51 2,001,078 +0.57(+1.74%)
Jun 21, 2021 31.26 32.96 31.13 32.94 1,227,232 +2.19(+7.14%)
Jun 18, 2021 30.86 31.73 30.25 30.74 2,583,439 -0.93(-2.94%)
Jun 17, 2021 32.38 32.75 30.20 31.68 2,262,042 -0.88(-2.71%)
Jun 16, 2021 32.87 33.10 31.80 32.56 1,523,408 -0.73(-2.19%)
Jun 15, 2021 32.38 33.30 32.27 33.29 749,381 +1.11(+3.44%)
Jun 14, 2021 33.35 33.90 32.10 32.18 1,019,319 -0.49(-1.49%)
Jun 11, 2021 32.53 32.83 32.27 32.67 906,209 +0.57(+1.79%)
Jun 10, 2021 32.48 32.78 31.34 32.09 1,289,361 -0.41(-1.25%)
Jun 09, 2021 32.74 33.21 32.19 32.50 959,228 -0.12(-0.36%)
Jun 08, 2021 31.42 32.71 30.75 32.62 1,370,439 +0.83(+2.60%)
Jun 07, 2021 32.02 32.44 31.41 31.79 1,355,324 -0.19(-0.61%)
Jun 04, 2021 32.60 32.96 31.57 31.99 866,679 -0.44(-1.35%)
Jun 03, 2021 31.27 32.68 31.01 32.42 1,277,498 +0.92(+2.93%)
Jun 02, 2021 31.64 32.33 30.98 31.50 1,655,147 +0.08(+0.25%)
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.