Matador Resources Company (MTDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

61.97

+0.89

(+1.46%)

A partir del 09:33AM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	62.36	62.13	61.63	61.97	61.97	11,545
01 may 2024	62.36	62.59	60.38	61.08	61.08	1,272,000
30 abr 2024	65.78	65.86	62.24	62.30	62.30	1,594,100
29 abr 2024	65.35	66.35	65.24	66.15	66.15	1,192,200
26 abr 2024	65.00	65.90	64.62	65.61	65.61	892,700
25 abr 2024	65.35	65.92	64.14	65.58	65.58	1,275,000
24 abr 2024	67.49	67.51	64.45	65.29	65.29	3,107,300
23 abr 2024	64.17	65.54	63.62	65.14	65.14	1,410,400
22 abr 2024	64.63	65.21	63.65	64.68	64.68	1,378,200
19 abr 2024	64.58	65.77	64.22	64.61	64.61	1,494,800
18 abr 2024	66.36	66.71	64.34	64.74	64.74	1,690,500
17 abr 2024	66.72	67.19	65.21	65.65	65.65	1,578,700
16 abr 2024	66.90	67.72	65.56	66.96	66.96	2,582,200
15 abr 2024	68.40	68.99	67.55	67.60	67.60	1,214,500
12 abr 2024	70.32	71.08	68.11	68.53	68.53	1,492,900
11 abr 2024	70.55	70.55	68.95	69.56	69.56	1,294,100
10 abr 2024	68.46	70.35	68.04	70.15	70.15	1,818,700
09 abr 2024	69.44	69.75	68.38	68.73	68.73	1,257,600
08 abr 2024	69.98	70.21	68.92	68.94	68.94	1,265,900
05 abr 2024	69.27	70.53	68.72	69.97	69.97	1,716,300
04 abr 2024	68.87	69.66	68.68	69.18	69.18	2,342,100
03 abr 2024	67.01	68.68	67.01	68.47	68.47	1,926,200
02 abr 2024	68.10	68.12	66.32	66.93	66.93	1,973,100
01 abr 2024	67.24	67.52	66.10	67.48	67.48	1,274,700
28 mar 2024	66.10	66.96	65.51	66.77	66.77	2,727,500
27 mar 2024	64.79	65.82	64.50	65.40	65.40	2,308,700
26 mar 2024	66.40	67.21	65.04	65.11	65.11	4,254,000
25 mar 2024	68.29	69.40	68.29	68.55	68.55	836,400
22 mar 2024	68.60	69.00	67.60	67.86	67.86	792,700
21 mar 2024	67.82	68.88	67.51	68.65	68.65	1,283,900
20 mar 2024	67.08	68.22	66.75	67.69	67.69	1,008,000
19 mar 2024	66.29	67.83	66.29	67.31	67.31	1,110,200
18 mar 2024	66.91	66.96	65.79	66.50	66.50	1,151,400
15 mar 2024	66.27	67.18	65.98	66.56	66.56	2,854,400
14 mar 2024	66.62	66.85	65.83	66.39	66.39	983,500
13 mar 2024	65.61	66.32	65.33	66.26	66.26	1,353,500
12 mar 2024	64.74	64.95	64.10	64.92	64.92	750,500
11 mar 2024	63.69	64.84	63.43	64.73	64.73	949,000
08 mar 2024	64.34	65.50	64.26	64.47	64.47	1,062,700
07 mar 2024	63.83	65.35	63.29	64.41	64.41	1,418,800
06 mar 2024	64.04	64.75	63.05	63.60	63.60	1,170,300
05 mar 2024	62.62	63.91	62.24	62.86	62.86	1,119,800
04 mar 2024	65.00	65.00	62.74	62.81	62.81	1,021,300
01 mar 2024	64.00	64.97	63.79	64.44	64.44	1,203,700
29 feb 2024	63.22	63.50	62.38	63.15	63.15	1,313,600
28 feb 2024	62.00	62.93	61.68	62.70	62.70	1,302,300
27 feb 2024	61.80	62.41	61.32	62.20	62.20	1,575,600
26 feb 2024	60.46	61.38	59.84	61.25	61.25	1,054,900
23 feb 2024	60.01	60.85	59.17	60.72	60.72	949,900
22 feb 2024	59.32	61.71	59.32	60.69	60.69	1,955,000
22 feb 2024	0.2 Dividendo
21 feb 2024	59.39	61.85	59.12	60.55	60.35	3,107,300
20 feb 2024	59.11	59.62	58.30	58.74	58.55	2,939,100
16 feb 2024	59.14	60.32	58.54	59.33	59.13	1,546,700
15 feb 2024	56.45	59.71	56.45	58.98	58.79	1,607,100
14 feb 2024	56.65	57.98	55.96	56.28	56.09	1,566,300
13 feb 2024	55.82	56.74	55.34	56.09	55.90	1,951,600
12 feb 2024	54.92	57.05	54.92	56.60	56.41	1,399,200
09 feb 2024	55.37	55.99	54.43	54.65	54.47	1,008,200
08 feb 2024	54.25	55.50	54.25	55.42	55.24	1,100,000
07 feb 2024	53.89	54.44	53.48	54.32	54.14	608,000
06 feb 2024	53.10	54.42	53.00	53.74	53.56	824,200
05 feb 2024	52.74	53.52	51.92	52.88	52.71	983,600
02 feb 2024	53.73	53.92	52.86	53.23	53.05	916,500
01 feb 2024	55.32	55.71	53.09	54.07	53.89	1,363,400
31 ene 2024	56.66	56.66	54.86	54.89	54.71	935,200
30 ene 2024	54.80	56.83	54.80	56.72	56.53	1,171,300
29 ene 2024	55.17	55.63	54.33	55.58	55.40	862,100
26 ene 2024	55.44	55.89	54.57	55.40	55.22	724,000
25 ene 2024	54.82	55.45	53.77	55.36	55.18	1,095,000
24 ene 2024	54.18	54.68	53.67	54.14	53.96	860,500
23 ene 2024	53.67	54.50	53.05	53.48	53.30	1,112,500
22 ene 2024	53.42	54.40	52.77	53.88	53.70	1,209,800
19 ene 2024	53.44	53.55	52.47	53.49	53.31	1,149,900
18 ene 2024	53.05	53.67	52.44	53.54	53.36	878,100
17 ene 2024	52.76	53.35	52.31	53.05	52.87	1,037,700
16 ene 2024	55.01	55.21	53.39	53.56	53.38	1,319,000
12 ene 2024	56.29	56.53	54.99	55.34	55.16	906,900
11 ene 2024	54.92	55.36	54.04	54.66	54.48	892,700
10 ene 2024	54.60	54.83	53.82	54.78	54.60	1,158,900
09 ene 2024	55.70	55.91	53.91	54.57	54.39	1,115,400
08 ene 2024	54.08	55.63	52.80	55.63	55.45	1,284,000
05 ene 2024	55.89	56.24	55.03	56.01	55.82	912,000
04 ene 2024	58.95	58.97	55.33	55.44	55.26	1,261,900
03 ene 2024	57.21	58.60	56.76	57.95	57.76	1,104,300
02 ene 2024	57.52	58.70	57.08	57.38	57.19	922,500
29 dic 2023	57.64	57.82	56.78	56.86	56.67	1,353,800
28 dic 2023	58.42	58.97	57.44	57.49	57.30	985,900
27 dic 2023	59.19	59.62	56.33	58.97	58.78	1,222,500
26 dic 2023	58.33	59.82	57.93	59.26	59.06	982,300
22 dic 2023	58.19	58.73	57.49	57.61	57.42	804,000
21 dic 2023	57.13	57.71	56.75	57.64	57.45	780,800
20 dic 2023	58.28	58.94	56.76	56.94	56.75	1,327,900
19 dic 2023	57.30	58.39	56.52	58.09	57.90	1,415,100
18 dic 2023	57.61	58.63	57.41	57.61	57.42	1,178,600
15 dic 2023	56.62	57.11	55.29	56.20	56.01	2,415,200
14 dic 2023	55.86	57.38	55.84	56.30	56.11	1,548,900
13 dic 2023	52.42	54.30	52.14	54.23	54.05	1,321,400
12 dic 2023	52.49	52.58	51.72	52.09	51.92	1,239,800
11 dic 2023	53.73	54.86	53.48	53.79	53.61	1,199,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,053.99+35.60(+0.71%)

Dow Jones38,107.67+204.38(+0.54%)

Nasdaq15,757.51+152.03(+0.97%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo78.95-0.05(-0.06%)

Oro2,298.70-12.30(-0.53%)

Matador Resources Company (MTDR)

S&P 500
5,053.99
+35.60(+0.71%)

Dow Jones
38,107.67
+204.38(+0.54%)

Nasdaq
15,757.51
+152.03(+0.97%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
78.95
-0.05(-0.06%)

Oro
2,298.70
-12.30(-0.53%)