Mercados españoles cerrados en 5 hrs 47 min

Matador Resources Company (MTDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,92-1,77 (-2,82%)
Al cierre: 04:00PM EDT
62,70 +1,78 (+2,92%)
Antes de la apertura: 05:22AM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202462,5162,6860,8360,9260,921.763.700
22 jul 202463,6363,8162,4162,6962,691.340.500
19 jul 202464,8664,9463,7864,0664,061.503.900
18 jul 202465,3666,0364,7565,0365,031.582.000
17 jul 202465,5566,8964,7265,2265,221.899.800
16 jul 202464,1265,0863,8664,8564,851.418.900
15 jul 202462,5865,2262,2764,4664,462.210.300
12 jul 202462,2562,3861,7461,9761,971.302.000
11 jul 202460,2061,7660,0961,6561,651.623.800
10 jul 202458,5260,1258,5060,0860,081.243.900
09 jul 202458,2059,9358,0358,5458,541.602.500
08 jul 202457,9059,1757,9059,0459,041.068.800
05 jul 202460,1760,4557,7858,2058,201.851.400
03 jul 202460,3760,8759,9160,5160,511.068.000
02 jul 202460,3560,9859,5759,9359,931.403.200
01 jul 202459,9160,7259,0559,6859,681.425.800
28 jun 202460,6360,9159,4259,6059,6015.904.500
27 jun 202458,9159,6458,4559,6359,631.964.900
26 jun 202459,2259,2258,2058,6858,681.336.600
25 jun 202458,9759,4558,2159,3459,341.590.700
24 jun 202457,5259,8757,5059,2859,281.300.700
21 jun 202458,1458,3856,9457,1057,103.434.300
20 jun 202456,8958,0056,7557,6457,641.135.700
18 jun 202456,7358,1356,5757,0657,062.132.200
17 jun 202455,9556,3155,1456,1756,171.212.600
14 jun 202457,2757,3855,7755,8655,861.472.300
13 jun 202459,3359,3356,6957,0957,092.308.500
12 jun 202461,5561,8058,6859,2159,212.922.300
11 jun 202459,5360,2358,7759,6159,611.265.400
10 jun 202457,9560,2857,7359,9359,931.794.300
07 jun 202458,1258,7657,3658,0558,051.167.600
06 jun 202457,8158,5557,8058,4358,43932.600
05 jun 202458,1658,5257,5957,8057,801.465.400
04 jun 202458,2358,6956,9857,8557,851.921.100
03 jun 202463,8463,8659,0459,2159,212.207.400
31 may 202462,4563,4962,1863,4563,451.409.300
30 may 202461,8363,2761,8262,1762,171.692.400
29 may 202462,1062,8461,5561,7261,721.686.600
28 may 202461,1062,4661,0162,0462,041.310.500
24 may 202460,6761,0560,3460,5960,591.133.600
23 may 202461,0861,8059,7260,0660,061.001.700
22 may 202461,6861,7660,2060,6360,631.187.200
21 may 202462,0163,1761,7862,5062,501.160.800
20 may 202462,1862,5862,0062,4162,411.037.300
17 may 202461,9862,3961,7662,0862,081.014.500
16 may 202463,1463,2461,6361,6561,651.167.400
16 may 20240.2 Dividendo
15 may 202463,2563,8462,0463,3263,12999.200
14 may 202463,2563,6862,6763,4863,28905.700
13 may 202464,4864,4862,7962,8762,671.025.200
10 may 202465,4365,7163,4163,9763,77754.500
09 may 202464,3965,2764,1565,0064,79837.200
08 may 202463,4764,3563,0364,2464,04939.300
07 may 202464,0665,2764,0364,1063,901.209.800
06 may 202463,8864,6763,8864,0863,88943.000
03 may 202462,5563,4061,9863,2863,081.402.600
02 may 202461,6862,5760,9062,1161,911.317.300
01 may 202462,3662,5960,3861,0860,891.272.000
30 abr 202465,7865,8662,2462,3062,101.594.100
29 abr 202465,3566,3565,2466,1565,941.192.200
26 abr 202465,0065,9064,6265,6165,40892.700
25 abr 202465,3565,9264,1465,5865,371.275.000
24 abr 202467,4967,5164,4565,2965,083.107.300
23 abr 202464,1765,5463,6265,1464,931.410.400
22 abr 202464,6365,2163,6564,6864,481.378.200
19 abr 202464,5865,7764,2264,6164,411.494.800
18 abr 202466,3666,7164,3464,7464,541.690.500
17 abr 202466,7267,1965,2165,6565,441.578.700
16 abr 202466,9067,7265,5666,9666,752.582.200
15 abr 202468,4068,9967,5567,6067,391.214.500
12 abr 202470,3271,0868,1168,5368,311.492.900
11 abr 202470,5570,5568,9569,5669,341.294.100
10 abr 202468,4670,3568,0470,1569,931.818.700
09 abr 202469,4469,7568,3868,7368,511.257.600
08 abr 202469,9870,2168,9268,9468,721.265.900
05 abr 202469,2770,5368,7269,9769,751.716.300
04 abr 202468,8769,6668,6869,1868,962.342.100
03 abr 202467,0168,6867,0168,4768,251.926.200
02 abr 202468,1068,1266,3266,9366,721.973.100
01 abr 202467,2467,5266,1067,4867,271.274.700
28 mar 202466,1066,9665,5166,7766,562.727.500
27 mar 202464,7965,8264,5065,4065,192.308.700
26 mar 202466,4067,2165,0465,1164,904.254.000
25 mar 202468,2969,4068,2968,5568,33836.400
22 mar 202468,6069,0067,6067,8667,65792.700
21 mar 202467,8268,8867,5168,6568,431.283.900
20 mar 202467,0868,2266,7567,6967,481.008.000
19 mar 202466,2967,8366,2967,3167,101.110.200
18 mar 202466,9166,9665,7966,5066,291.151.400
15 mar 202466,2767,1865,9866,5666,352.854.400
14 mar 202466,6266,8565,8366,3966,18983.500
13 mar 202465,6166,3265,3366,2666,051.353.500
12 mar 202464,7464,9564,1064,9264,71750.500
11 mar 202463,6964,8463,4364,7364,53949.000
08 mar 202464,3465,5064,2664,4764,271.062.700
07 mar 202463,8365,3563,2964,4164,211.418.800
06 mar 202464,0464,7563,0563,6063,401.170.300
05 mar 202462,6263,9162,2462,8662,661.119.800
04 mar 202465,0065,0062,7462,8162,611.021.300
01 mar 202464,0064,9763,7964,4464,241.203.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...