Mercados españoles cerrados

Matador Resources Company (MTDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,61-0,13 (-0,20%)
Al cierre: 04:00PM EDT
64,61 0,00 (0,00%)
Después del cierre: 05:37PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202464,5865,7764,2264,6164,611.494.800
18 abr 202466,3666,7164,3464,7464,741.690.500
17 abr 202466,7267,1965,2165,6565,651.578.700
16 abr 202466,9067,7265,5666,9666,962.582.200
15 abr 202468,4068,9967,5567,6067,601.214.500
12 abr 202470,3271,0868,1168,5368,531.492.900
11 abr 202470,5570,5568,9569,5669,561.294.100
10 abr 202468,4670,3568,0470,1570,151.818.700
09 abr 202469,4469,7568,3868,7368,731.257.600
08 abr 202469,9870,2168,9268,9468,941.265.900
05 abr 202469,2770,5368,7269,9769,971.716.300
04 abr 202468,8769,6668,6869,1869,182.342.100
03 abr 202467,0168,6867,0168,4768,471.926.200
02 abr 202468,1068,1266,3266,9366,931.973.100
01 abr 202467,2467,5266,1067,4867,481.274.700
28 mar 202466,1066,9665,5166,7766,772.727.500
27 mar 202464,7965,8264,5065,4065,402.308.700
26 mar 202466,4067,2165,0465,1165,114.254.000
25 mar 202468,2969,4068,2968,5568,55836.400
22 mar 202468,6069,0067,6067,8667,86792.700
21 mar 202467,8268,8867,5168,6568,651.283.900
20 mar 202467,0868,2266,7567,6967,691.008.000
19 mar 202466,2967,8366,2967,3167,311.110.200
18 mar 202466,9166,9665,7966,5066,501.151.400
15 mar 202466,2767,1865,9866,5666,562.854.400
14 mar 202466,6266,8565,8366,3966,39983.500
13 mar 202465,6166,3265,3366,2666,261.353.500
12 mar 202464,7464,9564,1064,9264,92750.500
11 mar 202463,6964,8463,4364,7364,73949.000
08 mar 202464,3465,5064,2664,4764,471.062.700
07 mar 202463,8365,3563,2964,4164,411.418.800
06 mar 202464,0464,7563,0563,6063,601.170.300
05 mar 202462,6263,9162,2462,8662,861.119.800
04 mar 202465,0065,0062,7462,8162,811.021.300
01 mar 202464,0064,9763,7964,4464,441.203.700
29 feb 202463,2263,5062,3863,1563,151.313.600
28 feb 202462,0062,9361,6862,7062,701.302.300
27 feb 202461,8062,4161,3262,2062,201.575.600
26 feb 202460,4661,3859,8461,2561,251.054.900
23 feb 202460,0160,8559,1760,7260,72949.900
22 feb 202459,3261,7159,3260,6960,691.955.000
22 feb 20240.2 Dividendo
21 feb 202459,3961,8559,1260,5560,353.107.300
20 feb 202459,1159,6258,3058,7458,552.939.100
16 feb 202459,1460,3258,5459,3359,131.546.700
15 feb 202456,4559,7156,4558,9858,791.607.100
14 feb 202456,6557,9855,9656,2856,091.566.300
13 feb 202455,8256,7455,3456,0955,901.951.600
12 feb 202454,9257,0554,9256,6056,411.399.200
09 feb 202455,3755,9954,4354,6554,471.008.200
08 feb 202454,2555,5054,2555,4255,241.100.000
07 feb 202453,8954,4453,4854,3254,14608.000
06 feb 202453,1054,4253,0053,7453,56824.200
05 feb 202452,7453,5251,9252,8852,71983.600
02 feb 202453,7353,9252,8653,2353,05916.500
01 feb 202455,3255,7153,0954,0753,891.363.400
31 ene 202456,6656,6654,8654,8954,71935.200
30 ene 202454,8056,8354,8056,7256,531.171.300
29 ene 202455,1755,6354,3355,5855,40862.100
26 ene 202455,4455,8954,5755,4055,22724.000
25 ene 202454,8255,4553,7755,3655,181.095.000
24 ene 202454,1854,6853,6754,1453,96860.500
23 ene 202453,6754,5053,0553,4853,301.112.500
22 ene 202453,4254,4052,7753,8853,701.209.800
19 ene 202453,4453,5552,4753,4953,311.149.900
18 ene 202453,0553,6752,4453,5453,36878.100
17 ene 202452,7653,3552,3153,0552,871.037.700
16 ene 202455,0155,2153,3953,5653,381.319.000
12 ene 202456,2956,5354,9955,3455,16906.900
11 ene 202454,9255,3654,0454,6654,48892.700
10 ene 202454,6054,8353,8254,7854,601.158.900
09 ene 202455,7055,9153,9154,5754,391.115.400
08 ene 202454,0855,6352,8055,6355,451.284.000
05 ene 202455,8956,2455,0356,0155,82912.000
04 ene 202458,9558,9755,3355,4455,261.261.900
03 ene 202457,2158,6056,7657,9557,761.104.300
02 ene 202457,5258,7057,0857,3857,19922.500
29 dic 202357,6457,8256,7856,8656,671.353.800
28 dic 202358,4258,9757,4457,4957,30985.900
27 dic 202359,1959,6256,3358,9758,781.222.500
26 dic 202358,3359,8257,9359,2659,06982.300
22 dic 202358,1958,7357,4957,6157,42804.000
21 dic 202357,1357,7156,7557,6457,45780.800
20 dic 202358,2858,9456,7656,9456,751.327.900
19 dic 202357,3058,3956,5258,0957,901.415.100
18 dic 202357,6158,6357,4157,6157,421.178.600
15 dic 202356,6257,1155,2956,2056,012.415.200
14 dic 202355,8657,3855,8456,3056,111.548.900
13 dic 202352,4254,3052,1454,2354,051.321.400
12 dic 202352,4952,5851,7252,0951,921.239.800
11 dic 202353,7354,8653,4853,7953,611.199.500
08 dic 202353,3354,3653,0954,1253,941.454.800
07 dic 202354,1854,5352,7252,7952,621.347.600
06 dic 202355,2256,1653,4753,4853,301.640.600
05 dic 202357,7758,0455,9155,9355,751.048.500
04 dic 202357,4158,0056,8257,6357,44917.700
01 dic 202357,5559,1957,2358,1257,931.003.200
30 nov 202358,8759,9356,7457,8857,691.093.200
29 nov 202358,3258,6057,4858,0457,85962.200
28 nov 202357,8858,8557,1157,9457,75841.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...