Matador Resources Company (NY: MTDR )

45.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.69 39.35 37.81 39.27 1,580,544 -0.99(-2.46%)
Nov 29, 2021 41.13 42.18 39.50 40.26 1,551,436 +1.46(+3.76%)
Nov 26, 2021 40.89 40.97 37.37 38.80 2,212,915 -5.67(-12.75%)
Nov 24, 2021 43.18 44.85 43.12 44.47 782,498 +0.63(+1.44%)
Nov 23, 2021 42.47 44.58 42.47 43.84 2,060,205 +2.03(+4.86%)
Nov 22, 2021 40.83 43.04 40.81 41.81 1,185,103 +1.06(+2.60%)
Nov 19, 2021 40.91 41.30 40.01 40.75 1,584,789 -1.76(-4.14%)
Nov 18, 2021 41.83 42.82 42.43 42.51 1,059,806 +0.91(+2.19%)
Nov 17, 2021 43.79 44.42 41.16 41.60 1,346,135 -2.80(-6.31%)
Nov 16, 2021 45.18 45.48 43.94 44.40 916,328 -0.71(-1.57%)
Nov 15, 2021 43.62 45.76 42.86 45.11 1,010,074 +1.23(+2.80%)
Nov 12, 2021 43.80 44.46 43.25 43.88 905,523 -0.57(-1.28%)
Nov 11, 2021 43.43 45.48 43.34 44.45 1,087,795 +1.13(+2.61%)
Nov 10, 2021 45.04 43.32 1,586,410 -2.07(-4.56%)
Nov 09, 2021 44.80 45.60 44.09 45.39 1,225,447 +0.43(+0.96%)
Nov 08, 2021 44.38 45.60 44.37 44.96 1,268,269 +1.28(+2.93%)
Nov 05, 2021 43.13 43.83 42.27 43.68 932,942 +1.42(+3.36%)
Nov 04, 2021 43.16 44.11 41.47 42.26 1,115,189 +0.29(+0.69%)
Nov 03, 2021 42.16 43.30 41.83 41.97 1,342,427 -1.17(-2.71%)
Nov 02, 2021 43.46 44.64 43.01 43.14 1,215,724 -0.52(-1.19%)
Nov 01, 2021 42.96 43.60 42.54 43.66 1,405,878 +1.81(+4.32%)
Oct 29, 2021 42.41 42.56 40.51 41.85 1,325,704 -0.47(-1.11%)
Oct 28, 2021 43.10 44.04 41.74 42.32 2,036,906 -1.31(-3.00%)
Oct 27, 2021 45.65 47.23 43.47 43.63 2,521,740 -1.92(-4.22%)
Oct 26, 2021 44.90 45.81 45.55 1,388,337 +0.74(+1.65%)
Oct 25, 2021 44.86 46.15 44.49 44.81 1,529,355 +1.07(+2.45%)
Oct 22, 2021 43.43 44.27 42.57 43.74 1,621,121 +0.44(+1.02%)
Oct 21, 2021 44.57 44.95 43.16 43.30 1,415,684 -1.43(-3.20%)
Oct 20, 2021 42.21 44.78 41.75 44.73 1,858,931 +1.75(+4.07%)
Oct 19, 2021 43.80 44.22 42.10 42.98 1,349,146 -0.84(-1.92%)
Oct 18, 2021 42.28 45.00 42.28 43.82 2,288,645 +2.22(+5.34%)
Oct 15, 2021 42.66 43.19 41.60 41.60 1,345,260 -0.27(-0.64%)
Oct 14, 2021 42.55 42.93 40.79 41.87 1,417,644 +0.20(+0.48%)
Oct 13, 2021 41.86 42.24 40.77 41.67 1,383,115 -0.72(-1.70%)
Oct 12, 2021 42.46 44.00 41.55 42.39 979,811 -0.36(-0.84%)
Oct 11, 2021 43.39 44.38 42.48 42.75 1,779,546 +0.57(+1.35%)
Oct 08, 2021 41.30 42.63 41.04 42.18 1,448,474 +1.18(+2.88%)
Oct 07, 2021 39.00 41.43 38.58 41.00 1,858,877 +2.33(+6.03%)
Oct 06, 2021 39.87 40.39 37.90 38.67 2,571,948 -2.41(-5.87%)
Oct 05, 2021 41.00 42.12 39.62 41.08 2,421,674 +0.62(+1.53%)
Oct 04, 2021 40.00 40.98 39.61 40.46 2,437,067 +0.95(+2.40%)
Oct 01, 2021 38.16 40.26 38.16 39.51 2,896,905 +1.47(+3.86%)
Sep 30, 2021 38.10 38.43 37.06 38.04 2,181,373 -0.36(-0.94%)
Sep 29, 2021 36.87 38.44 36.22 38.40 2,569,326 +1.25(+3.36%)
Sep 28, 2021 36.83 37.16 35.36 37.15 2,690,994 +0.91(+2.51%)
Sep 27, 2021 34.80 36.38 34.52 36.24 2,092,289 +2.74(+8.18%)
Sep 24, 2021 33.61 34.38 33.40 33.50 1,315,393 -0.67(-1.96%)
Sep 23, 2021 32.82 34.23 32.26 34.17 1,699,123 +1.71(+5.27%)
Sep 22, 2021 30.85 32.72 30.82 32.46 2,411,668 +2.39(+7.95%)
Sep 21, 2021 30.30 30.72 29.05 30.07 995,757 +0.52(+1.76%)
Sep 20, 2021 29.50 30.27 28.81 29.55 1,260,901 -1.29(-4.18%)
Sep 17, 2021 31.09 31.73 30.43 30.84 2,776,329 -0.31(-1.00%)
Sep 16, 2021 30.60 31.52 30.07 31.15 1,600,632 +0.33(+1.07%)
Sep 15, 2021 29.86 31.00 29.71 30.82 3,398,875 +1.96(+6.79%)
Sep 14, 2021 30.08 30.16 28.70 28.86 1,040,111 -0.70(-2.37%)
Sep 13, 2021 29.39 30.46 29.14 29.56 1,553,227 +0.93(+3.25%)
Sep 10, 2021 29.42 29.69 28.61 28.63 717,680 -0.03(-0.10%)
Sep 09, 2021 27.85 29.43 27.60 28.66 992,883 +0.47(+1.67%)
Sep 08, 2021 28.70 29.14 27.97 28.19 1,140,993 -0.13(-0.46%)
Sep 07, 2021 27.83 28.91 27.76 28.32 721,081 +0.03(+0.11%)
Sep 03, 2021 28.56 28.78 27.82 28.29 974,696 -0.59(-2.04%)
Sep 02, 2021 29.02 30.00 29.02 28.88 1,345,512 +0.37(+1.30%)
Sep 01, 2021 28.41 28.71 27.89 28.51 1,133,850 -0.24(-0.83%)
Aug 31, 2021 28.35 29.15 27.91 28.75 1,140,616 +0.13(+0.45%)
Aug 30, 2021 28.78 29.28 28.34 28.62 1,276,764 -0.06(-0.21%)
Aug 27, 2021 27.66 29.18 27.53 28.68 1,276,319 +1.60(+5.91%)
Aug 26, 2021 27.31 27.73 26.73 27.08 1,228,621 -0.56(-2.03%)
Aug 25, 2021 27.83 28.19 27.24 27.64 903,532 -0.03(-0.11%)
Aug 24, 2021 27.43 27.76 26.92 27.67 1,270,271 +0.76(+2.82%)
Aug 23, 2021 26.99 27.73 26.74 26.91 1,857,643 +1.32(+5.16%)
Aug 20, 2021 25.28 25.68 24.76 25.59 1,490,756 -0.08(-0.31%)
Aug 19, 2021 25.32 26.41 24.77 25.67 2,443,972 -0.51(-1.95%)
Aug 18, 2021 27.54 27.86 26.13 26.18 1,289,014 -1.23(-4.49%)
Aug 17, 2021 26.46 27.75 26.75 27.41 1,472,542 +0.66(+2.47%)
Aug 16, 2021 26.90 27.20 26.37 26.75 1,201,406 -0.85(-3.08%)
Aug 13, 2021 28.47 28.51 27.48 27.60 850,595 -0.99(-3.46%)
Aug 12, 2021 28.82 29.44 27.97 28.59 919,905 -0.27(-0.94%)
Aug 11, 2021 28.65 29.04 27.67 28.86 1,274,871 -0.50(-1.70%)
Aug 10, 2021 28.55 29.77 28.35 29.36 950,121 +1.18(+4.19%)
Aug 09, 2021 28.29 29.00 27.97 28.18 1,039,482 -1.22(-4.15%)
Aug 06, 2021 29.99 30.26 29.11 29.40 905,551 +0.15(+0.51%)
Aug 05, 2021 28.45 30.12 28.41 29.25 1,363,437 +1.32(+4.73%)
Aug 04, 2021 29.06 29.63 27.83 27.93 1,885,642 -1.72(-5.80%)
Aug 03, 2021 29.58 30.06 28.81 29.65 1,782,169 -0.13(-0.44%)
Aug 02, 2021 31.05 31.97 29.31 29.78 1,409,572 -1.12(-3.62%)
Jul 30, 2021 30.62 30.91 29.79 30.90 1,053,751 +0.00(+0.00%)
Jul 29, 2021 32.31 32.49 30.86 30.90 1,244,294 -0.97(-3.04%)
Jul 28, 2021 30.95 32.32 30.50 31.87 2,406,441 +1.39(+4.56%)
Jul 27, 2021 31.00 31.16 30.00 30.48 1,347,715 -1.35(-4.24%)
Jul 26, 2021 31.15 32.52 31.15 31.83 1,021,775 +1.05(+3.41%)
Jul 23, 2021 32.03 32.03 30.06 30.78 1,150,957 -0.89(-2.81%)
Jul 22, 2021 31.87 32.03 30.64 31.67 1,360,891 -0.20(-0.63%)
Jul 21, 2021 30.28 32.71 30.21 31.87 1,720,206 +2.02(+6.77%)
Jul 20, 2021 29.00 30.14 28.51 29.85 1,715,399 +1.10(+3.83%)
Jul 19, 2021 30.11 31.00 28.28 28.75 3,403,467 -3.01(-9.48%)
Jul 16, 2021 33.95 33.98 31.42 31.76 1,433,126 -0.81(-2.49%)
Jul 15, 2021 33.27 34.22 32.06 32.57 1,858,586 -1.04(-3.09%)
Jul 14, 2021 35.95 36.75 33.36 33.61 2,012,265 -1.93(-5.43%)
Jul 13, 2021 35.16 36.13 34.88 35.54 752,636 +0.17(+0.48%)
Jul 12, 2021 34.68 35.62 34.27 35.37 552,693 -0.02(-0.06%)
Jul 09, 2021 34.73 35.82 34.10 35.39 884,672 +1.33(+3.90%)
Jul 08, 2021 32.49 34.38 31.89 34.06 1,021,152 +0.73(+2.19%)
Jul 07, 2021 34.15 34.95 33.00 33.33 936,784 -0.87(-2.54%)
Jul 06, 2021 36.00 36.00 33.70 34.20 1,229,417 -1.65(-4.60%)
Jul 02, 2021 36.47 36.66 35.53 35.85 754,983 -0.84(-2.29%)
Jul 01, 2021 37.50 37.50 36.39 36.69 1,297,958 +0.68(+1.89%)
Jun 30, 2021 35.82 36.62 35.73 36.01 912,336 +0.47(+1.32%)
Jun 29, 2021 35.06 35.91 35.06 35.54 902,052 +0.87(+2.51%)
Jun 28, 2021 37.02 37.02 34.15 34.67 1,889,621 -2.35(-6.35%)
Jun 25, 2021 36.36 38.04 36.10 37.02 6,631,599 +0.88(+2.43%)
Jun 24, 2021 36.14 36.82 35.90 36.14 1,236,792 +0.09(+0.25%)
Jun 23, 2021 35.00 36.53 34.96 36.05 2,067,971 +1.54(+4.46%)
Jun 22, 2021 33.68 34.65 33.17 34.51 1,943,141 +0.59(+1.74%)
Jun 21, 2021 32.19 33.94 32.06 33.92 1,191,700 +2.26(+7.14%)
Jun 18, 2021 31.78 32.68 31.15 31.66 2,508,641 -0.96(-2.94%)
Jun 17, 2021 33.35 33.73 31.10 32.62 2,196,549 -0.91(-2.71%)
Jun 16, 2021 33.85 34.09 32.74 33.53 1,479,301 -0.75(-2.19%)
Jun 15, 2021 33.35 34.29 33.23 34.28 727,685 +1.14(+3.44%)
Jun 14, 2021 34.34 34.91 33.05 33.14 989,807 -0.50(-1.49%)
Jun 11, 2021 33.50 33.81 33.23 33.64 879,972 +0.59(+1.79%)
Jun 10, 2021 33.45 33.76 32.27 33.05 1,252,030 -0.42(-1.25%)
Jun 09, 2021 33.72 34.20 33.15 33.47 931,456 -0.12(-0.36%)
Jun 08, 2021 32.36 33.69 31.67 33.59 1,330,761 +0.85(+2.60%)
Jun 07, 2021 32.97 33.41 32.35 32.74 1,316,084 -0.20(-0.61%)
Jun 04, 2021 33.57 33.94 32.51 32.94 841,586 -0.45(-1.35%)
Jun 03, 2021 32.20 33.65 31.93 33.39 1,240,511 +0.95(+2.93%)
Jun 02, 2021 32.58 33.29 31.90 32.44 1,607,226 +0.08(+0.25%)
Jun 01, 2021 31.44 32.92 31.40 32.36 1,871,486 +1.72(+5.61%)
May 28, 2021 30.45 30.76 29.93 30.64 856,967 +0.35(+1.16%)
May 27, 2021 30.55 31.14 30.26 30.29 1,612,494 -0.02(-0.07%)
May 26, 2021 28.86 30.62 28.50 30.31 1,263,360 +1.47(+5.10%)
May 25, 2021 29.73 30.31 28.61 28.84 1,435,787 -0.70(-2.37%)
May 24, 2021 29.38 29.65 28.35 29.54 1,121,149 +0.67(+2.32%)
May 21, 2021 29.45 30.21 28.84 28.87 1,072,136 +0.14(+0.49%)
May 20, 2021 28.66 28.90 27.85 28.73 1,261,018 -0.11(-0.38%)
May 19, 2021 28.44 29.10 27.86 28.84 1,570,889 -0.55(-1.87%)
May 18, 2021 30.60 31.08 29.29 29.39 1,537,059 -1.23(-4.02%)
May 17, 2021 29.56 30.69 29.22 30.62 1,594,183 +0.70(+2.34%)
May 14, 2021 28.71 30.08 28.70 29.92 1,402,200 +1.94(+6.93%)
May 13, 2021 27.89 29.10 27.11 27.98 1,680,040 -0.26(-0.92%)
May 12, 2021 29.00 30.57 28.03 28.24 2,114,026 -0.37(-1.29%)
May 11, 2021 27.14 28.98 26.50 28.61 1,800,107 +0.60(+2.14%)
May 10, 2021 29.44 30.33 28.01 28.01 1,660,510 -0.78(-2.71%)
May 07, 2021 27.57 28.84 27.08 28.79 1,579,662 +0.71(+2.53%)
May 06, 2021 28.53 28.53 27.20 28.08 1,488,290 -0.63(-2.19%)
May 05, 2021 28.11 29.18 27.53 28.71 2,386,379 +1.69(+6.25%)
May 04, 2021 26.59 27.06 25.66 27.02 1,583,372 +0.85(+3.25%)
May 03, 2021 26.74 27.10 26.01 26.17 1,653,128 -0.14(-0.53%)
Apr 30, 2021 26.62 27.86 26.22 26.31 2,060,800 -0.96(-3.52%)
Apr 29, 2021 26.25 28.49 26.10 27.27 2,681,105 +1.57(+6.11%)
Apr 28, 2021 25.03 26.18 24.91 25.70 1,570,827 +0.81(+3.25%)
Apr 27, 2021 24.98 25.55 24.27 24.89 1,109,365 +0.18(+0.73%)
Apr 26, 2021 23.73 24.92 23.73 24.71 1,273,414 +0.86(+3.61%)
Apr 23, 2021 23.50 24.28 23.35 23.85 1,696,600 +0.35(+1.49%)
Apr 22, 2021 23.19 23.70 22.39 23.50 1,758,611 +0.50(+2.17%)
Apr 21, 2021 22.16 23.28 21.80 23.00 1,268,944 +0.20(+0.88%)
Apr 20, 2021 24.31 24.33 22.15 22.80 1,762,367 -1.63(-6.67%)
Apr 19, 2021 24.03 24.60 23.63 24.43 1,267,941 +0.45(+1.88%)
Apr 16, 2021 25.03 25.10 23.90 23.98 1,217,400 -0.80(-3.23%)
Apr 15, 2021 24.95 24.95 24.19 24.78 1,531,015 -0.12(-0.48%)
Apr 14, 2021 23.48 25.64 23.48 24.90 1,742,002 +1.87(+8.12%)
Apr 13, 2021 22.97 23.32 22.66 23.03 974,231 +0.11(+0.48%)
Apr 12, 2021 23.75 24.43 22.90 22.92 1,452,156 -0.54(-2.30%)
Apr 09, 2021 24.07 24.60 23.24 23.46 1,254,800 -0.86(-3.54%)
Apr 08, 2021 24.20 24.46 23.45 24.32 1,105,702 -0.24(-0.98%)
Apr 07, 2021 24.12 24.92 23.76 24.56 1,325,550 +0.40(+1.66%)
Apr 06, 2021 24.10 25.67 23.88 24.16 1,511,562 +0.47(+1.98%)
Apr 05, 2021 25.43 25.43 23.21 23.69 2,090,656 -1.99(-7.75%)
Apr 01, 2021 23.87 25.70 23.73 25.68 2,105,600 +2.23(+9.51%)
Mar 31, 2021 23.36 23.69 23.04 23.45 1,444,137 +0.12(+0.51%)
Mar 30, 2021 22.85 23.77 22.33 23.33 1,415,611 +0.10(+0.43%)
Mar 29, 2021 23.98 24.69 23.22 23.23 1,906,625 -1.10(-4.52%)
Mar 26, 2021 24.37 24.58 23.62 24.33 1,624,100 +0.96(+4.11%)
Mar 25, 2021 22.47 23.65 21.55 23.37 2,025,346 +0.07(+0.30%)
Mar 24, 2021 23.66 24.34 22.60 23.30 2,049,101 +1.23(+5.57%)
Mar 23, 2021 22.36 23.19 21.83 22.07 2,037,190 -1.43(-6.09%)
Mar 22, 2021 24.15 24.15 22.93 23.50 2,423,172 -0.86(-3.53%)
Mar 19, 2021 22.57 24.39 22.51 24.36 2,635,200 +1.84(+8.17%)
Mar 18, 2021 24.91 25.02 22.25 22.52 2,650,631 -2.88(-11.34%)
Mar 17, 2021 25.10 25.71 24.57 25.40 1,270,324 +0.10(+0.40%)
Mar 16, 2021 25.30 25.74 24.53 25.30 1,391,274 -0.80(-3.07%)
Mar 15, 2021 25.56 26.79 25.18 26.10 2,014,283 +0.41(+1.60%)
Mar 12, 2021 26.61 26.71 25.45 25.69 1,872,300 -0.76(-2.87%)
Mar 11, 2021 25.76 26.82 25.75 26.45 2,026,741 +0.98(+3.85%)
Mar 10, 2021 24.85 25.85 24.69 25.47 2,088,154 +0.87(+3.54%)
Mar 09, 2021 24.60 25.52 24.06 24.60 1,965,782 -0.57(-2.26%)
Mar 08, 2021 26.96 27.43 24.28 25.17 2,681,841 -1.52(-5.70%)
Mar 05, 2021 25.67 27.29 24.86 26.69 3,829,300 +2.17(+8.85%)
Mar 04, 2021 23.22 24.72 23.05 24.52 2,936,141 +1.43(+6.19%)
Mar 03, 2021 22.34 23.92 22.25 23.09 2,135,460 +1.39(+6.41%)
Mar 02, 2021 22.27 22.77 21.41 21.70 1,542,797 -0.34(-1.54%)
Mar 01, 2021 21.42 22.08 21.08 22.04 2,361,447 +1.15(+5.51%)
Feb 26, 2021 19.98 21.30 19.33 20.89 2,352,400 +0.73(+3.62%)
Feb 25, 2021 21.65 21.87 19.81 20.16 1,999,798 -1.13(-5.31%)
Feb 24, 2021 19.31 21.47 19.25 21.29 3,687,662 -0.10(-0.47%)
Feb 23, 2021 20.34 21.61 18.86 21.39 2,972,018 +1.13(+5.58%)
Feb 22, 2021 19.52 21.02 19.40 20.26 1,532,351 +1.16(+6.07%)
Feb 19, 2021 18.83 19.75 18.65 19.10 1,247,300 +0.47(+2.52%)
Feb 18, 2021 20.03 20.34 18.61 18.63 1,532,355 -1.60(-7.91%)
Feb 17, 2021 20.05 20.40 19.55 20.23 1,253,508 +0.16(+0.80%)
Feb 16, 2021 20.48 20.75 19.92 20.07 1,413,794 +0.23(+1.16%)
Feb 12, 2021 18.98 20.01 18.96 19.84 1,654,700 +0.60(+3.12%)
Feb 11, 2021 19.56 19.68 18.65 19.24 1,523,197 -0.33(-1.69%)
Feb 10, 2021 19.63 20.05 18.75 19.57 1,541,419 +0.33(+1.72%)
Feb 09, 2021 18.83 20.20 18.65 19.24 2,180,172 -0.39(-1.99%)
Feb 08, 2021 18.50 19.80 18.50 19.63 1,645,979 +1.46(+8.04%)
Feb 05, 2021 18.19 18.47 17.73 18.17 1,201,100 +0.37(+2.08%)
Feb 04, 2021 17.59 18.05 17.04 17.80 1,675,403 +0.21(+1.19%)
Feb 03, 2021 16.79 17.81 16.56 17.59 1,586,202 +1.04(+6.28%)
Feb 02, 2021 16.58 17.13 16.24 16.55 1,939,092 +0.51(+3.18%)
Feb 01, 2021 15.61 16.28 15.05 16.04 2,109,752 +0.76(+4.97%)
Jan 29, 2021 16.09 16.93 14.98 15.28 2,011,400 -1.01(-6.20%)
Jan 28, 2021 16.80 17.09 15.76 16.29 2,886,466 -0.18(-1.09%)
Jan 27, 2021 14.90 17.54 14.72 16.47 5,132,672 +1.11(+7.23%)
Jan 26, 2021 16.16 16.43 15.27 15.36 2,141,559 -0.52(-3.27%)
Jan 25, 2021 14.71 15.89 14.51 15.88 2,713,663 +0.87(+5.80%)
Jan 22, 2021 14.33 15.17 13.90 15.01 2,428,300 +0.16(+1.08%)
Jan 21, 2021 16.77 16.82 14.29 14.85 4,256,054 -1.93(-11.50%)
Jan 20, 2021 16.72 16.94 16.19 16.78 2,080,201 +0.32(+1.94%)
Jan 19, 2021 16.48 16.69 16.00 16.46 1,791,151 +0.46(+2.87%)
Jan 15, 2021 16.09 16.49 15.65 16.00 2,739,800 -0.54(-3.26%)
Jan 14, 2021 16.31 16.71 16.15 16.54 1,483,011 +0.51(+3.18%)
Jan 13, 2021 16.39 16.50 15.80 16.03 4,631,592 -0.45(-2.73%)
Jan 12, 2021 16.15 16.55 15.94 16.48 1,791,581 +0.68(+4.30%)
Jan 11, 2021 14.87 15.89 14.75 15.80 1,715,443 +0.28(+1.80%)
Jan 08, 2021 15.76 15.81 15.28 15.52 3,897,300 +0.04(+0.26%)
Jan 07, 2021 14.97 15.79 14.64 15.48 3,536,591 +0.71(+4.81%)
Jan 06, 2021 14.67 15.35 14.18 14.77 3,488,544 +0.51(+3.58%)
Jan 05, 2021 12.76 15.11 12.76 14.26 4,845,418 +1.77(+14.17%)
Jan 04, 2021 12.32 12.78 12.02 12.49 2,174,644 +0.43(+3.57%)
Dec 31, 2020 12.06 12.06 12.06 3,269,091 -0.44(-3.52%)
Dec 30, 2020 12.13 13.12 12.00 12.50 3,269,091 +0.50(+4.17%)
Dec 29, 2020 12.03 12.25 11.82 12.00 1,799,824 -0.01(-0.08%)
Dec 28, 2020 12.16 12.34 11.86 12.01 3,715,084 -0.03(-0.25%)
Dec 24, 2020 12.46 12.46 11.86 12.04 1,494,700 -0.35(-2.82%)
Dec 23, 2020 12.13 12.82 12.00 12.39 2,701,148 +0.53(+4.47%)
Dec 22, 2020 11.84 12.11 11.64 11.86 2,622,689 -0.07(-0.59%)
Dec 21, 2020 11.33 12.13 11.24 11.93 2,502,090 -0.25(-2.05%)
Dec 18, 2020 12.41 12.67 11.83 12.18 7,579,100 -0.22(-1.77%)
Dec 17, 2020 12.66 12.92 12.09 12.40 3,071,611 +0.33(+2.73%)
Dec 16, 2020 12.45 12.54 11.97 12.07 2,578,805 -0.37(-2.97%)
Dec 15, 2020 12.44 12.60 11.96 12.44 2,563,612 +0.24(+1.97%)
Dec 14, 2020 13.77 13.84 12.18 12.20 3,795,967 -1.10(-8.27%)
Dec 11, 2020 13.06 13.31 12.55 13.30 2,508,900 +0.02(+0.15%)
Dec 10, 2020 12.24 13.56 12.13 13.28 3,241,973 +1.17(+9.66%)
Dec 09, 2020 12.13 12.56 11.72 12.11 3,052,625 +0.13(+1.09%)
Dec 08, 2020 11.35 12.03 11.32 11.98 3,461,479 +0.62(+5.46%)
Dec 07, 2020 11.54 11.93 11.27 11.36 2,666,869 -0.39(-3.32%)
Dec 04, 2020 11.00 11.79 11.00 11.75 3,226,200 +1.10(+10.33%)
Dec 03, 2020 10.65 10.90 10.42 10.65 2,824,875 +0.09(+0.85%)
Dec 02, 2020 10.30 11.22 10.22 10.56 2,546,541 +0.26(+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.