Mercados españoles abiertos en 1 hr 17 mins

Matador Resources Company (MTDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,12+0,24 (+0,41%)
Al cierre: 04:00PM EST
58,40 +0,28 (+0,48%)
Después del cierre: 06:24PM EST
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202357,5559,1957,2358,1258,121.003.200
30 nov 202358,8759,9356,7457,8857,881.093.200
29 nov 202358,3258,6057,4858,0458,04962.200
28 nov 202357,8858,8557,1157,9457,94841.400
27 nov 202358,0358,1257,1557,6357,63844.000
24 nov 202358,1859,3957,9158,5858,58314.200
22 nov 202356,3258,5855,7658,3358,331.192.500
21 nov 202357,7058,5056,9058,4858,481.277.200
20 nov 202358,7659,4058,3458,3958,39803.600
17 nov 202357,2258,3857,0958,1158,111.446.400
16 nov 202357,1357,7354,9456,1656,161.665.500
15 nov 202357,9859,4257,6058,3158,311.109.600
14 nov 202358,1058,6457,3758,2658,261.237.100
13 nov 202356,6757,8856,2457,7757,771.414.100
10 nov 202356,1156,8355,1556,4756,471.072.600
09 nov 202355,8956,5855,1955,4255,421.337.100
09 nov 20230.2 Dividendo
08 nov 202356,9557,5755,2655,4455,241.733.600
07 nov 202358,9759,1257,4157,7057,491.689.500
06 nov 202362,7962,9460,0260,3360,111.173.700
03 nov 202363,3663,6261,2562,4662,231.202.200
02 nov 202361,2063,3160,7063,2262,99922.400
01 nov 202361,7862,0760,1560,9160,691.218.100
31 oct 202360,5662,1059,7361,6961,471.940.800
30 oct 202360,2961,0359,0360,2159,991.193.500
27 oct 202360,4160,8058,5260,4160,191.354.800
26 oct 202360,2960,6759,3460,1159,891.539.700
25 oct 202364,4664,4659,1461,4461,223.695.300
24 oct 202364,0264,3862,8362,8462,611.621.000
23 oct 202364,0265,5363,2463,7763,541.632.500
20 oct 202366,9267,7164,9865,0064,771.964.600
19 oct 202364,7267,3564,1266,7866,542.034.200
18 oct 202365,3065,7764,4065,3365,091.557.700
17 oct 202364,0365,6264,0364,9164,681.586.400
16 oct 202364,1864,2363,0863,9863,75980.800
13 oct 202361,9764,3361,9663,5163,281.614.500
12 oct 202361,6561,6559,7960,6460,421.952.000
11 oct 202358,8059,7957,9259,3259,111.184.300
10 oct 202359,3560,2659,1959,7259,501.026.900
09 oct 202357,7260,0057,5059,3559,141.304.100
06 oct 202354,4156,5353,3055,4455,241.575.700
05 oct 202353,3854,4153,1453,6353,441.117.300
04 oct 202356,2956,4853,4254,2054,001.354.800
03 oct 202356,4157,0755,8556,8656,65727.000
02 oct 202359,5359,6156,2256,7256,521.433.300
29 sept 202360,9460,9459,0759,4859,271.099.900
28 sept 202360,7061,6960,3560,7060,481.622.800
27 sept 202359,8161,9459,5861,2661,042.723.700
26 sept 202357,7359,0057,7358,6558,441.206.300
25 sept 202357,2658,5957,0258,3758,16750.900
22 sept 202358,0658,4456,8657,2657,051.005.600
21 sept 202358,1158,5057,1257,4457,231.043.200
20 sept 202359,8460,6357,9658,0357,821.620.700
19 sept 202362,0862,3559,5760,3060,081.307.100
18 sept 202363,0063,0061,1261,3061,081.220.200
15 sept 202362,1262,8261,2561,5661,342.692.300
14 sept 202363,8864,1962,5762,8862,651.068.700
13 sept 202363,6163,7261,7262,6662,431.071.200
12 sept 202362,0063,3861,8263,1962,961.470.500
11 sept 202363,5763,7860,5161,1260,901.709.600
08 sept 202363,2263,7762,7863,3463,111.268.500
07 sept 202363,5564,0662,1862,8562,621.348.300
06 sept 202363,3464,4962,9763,9063,67922.300
05 sept 202364,7565,4463,5063,5563,321.214.100
01 sept 202364,0064,7363,8964,5464,311.065.700
31 ago 202362,7863,7062,0663,5063,271.131.500
30 ago 202361,9562,9461,5162,6862,451.278.700
29 ago 202361,0061,9260,5061,6061,38801.500
28 ago 202361,5262,0560,7961,0960,87910.900
25 ago 202360,8861,0759,7660,8360,611.600.900
24 ago 202359,9461,2359,8359,9559,73990.900
23 ago 202360,2260,9759,3760,7660,54889.200
22 ago 202361,6262,3060,7060,8860,661.330.800
21 ago 202361,4262,4460,8661,5761,351.479.500
18 ago 202359,5661,0459,5660,9960,771.501.100
17 ago 202359,9960,9559,6660,3760,151.887.900
16 ago 202358,6160,0558,5158,7858,572.492.000
15 ago 202358,7158,7357,5257,8257,61839.200
14 ago 202358,0059,3857,5159,2859,07880.800
11 ago 202357,8159,2657,5158,6358,42936.000
10 ago 202358,8659,4157,4757,9557,741.053.800
10 ago 20230.15 Dividendo
09 ago 202359,7060,7058,8359,0158,651.299.800
08 ago 202356,8859,2056,6158,9358,571.035.400
07 ago 202358,5058,8857,7758,6058,24895.700
04 ago 202358,0058,4356,9758,3658,001.362.700
03 ago 202356,1957,8955,2657,4157,061.393.800
02 ago 202355,0755,9254,0455,3755,031.219.200
01 ago 202354,9156,4153,7056,2555,901.647.200
31 jul 202354,5055,6454,1855,6355,291.384.100
28 jul 202353,7654,0052,9553,7753,441.433.000
27 jul 202353,9055,3852,4253,2452,912.633.900
26 jul 202355,5055,5052,3152,7652,445.261.700
25 jul 202356,7057,7955,9056,5456,191.719.200
24 jul 202355,9357,6055,8356,7256,371.263.200
21 jul 202356,0056,1354,9455,8355,491.334.800
20 jul 202356,4556,4554,3655,5455,201.015.300
19 jul 202355,4056,2154,9555,5855,241.398.200
18 jul 202352,7255,5452,5555,3555,011.650.200
17 jul 202352,0053,0451,9052,5952,271.370.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...