Mercados españoles cerrados en 3 hrs 7 min

Matador Resources Company (MTDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,70+0,50 (+0,80%)
Al cierre: 04:00PM EST
62,98 +0,28 (+0,45%)
Antes de la apertura: 08:16AM EST
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 nov 202358,0358,1257,1557,6357,44844.000
24 nov 202358,1859,3957,9158,5858,39314.200
22 nov 202356,3258,5855,7658,3358,141.192.500
21 nov 202357,7058,5056,9058,4858,291.277.200
20 nov 202358,7659,4058,3458,3958,20803.600
17 nov 202357,2258,3857,0958,1157,921.446.400
16 nov 202357,1357,7354,9456,1655,971.665.500
15 nov 202357,9859,4257,6058,3158,121.109.600
14 nov 202358,1058,6457,3758,2658,071.237.100
13 nov 202356,6757,8856,2457,7757,581.414.100
10 nov 202356,1156,8355,1556,4756,281.072.600
09 nov 202355,8956,5855,1955,4255,241.337.100
09 nov 20230.2 Dividendo
08 nov 202356,9557,5755,2655,4455,061.733.600
07 nov 202358,9759,1257,4157,7057,301.689.500
06 nov 202362,7962,9460,0260,3359,911.173.700
03 nov 202363,3663,6261,2562,4662,031.202.200
02 nov 202361,2063,3160,7063,2262,78922.400
01 nov 202361,7862,0760,1560,9160,491.218.100
31 oct 202360,5662,1059,7361,6961,261.940.800
30 oct 202360,2961,0359,0360,2159,791.193.500
27 oct 202360,4160,8058,5260,4159,991.354.800
26 oct 202360,2960,6759,3460,1159,701.539.700
25 oct 202364,4664,4659,1461,4461,023.695.300
24 oct 202364,0264,3862,8362,8462,411.621.000
23 oct 202364,0265,5363,2463,7763,331.632.500
20 oct 202366,9267,7164,9865,0064,551.964.600
19 oct 202364,7267,3564,1266,7866,322.034.200
18 oct 202365,3065,7764,4065,3364,881.557.700
17 oct 202364,0365,6264,0364,9164,461.586.400
16 oct 202364,1864,2363,0863,9863,54980.800
13 oct 202361,9764,3361,9663,5163,071.614.500
12 oct 202361,6561,6559,7960,6460,221.952.000
11 oct 202358,8059,7957,9259,3258,911.184.300
10 oct 202359,3560,2659,1959,7259,311.026.900
09 oct 202357,7260,0057,5059,3558,941.304.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...