MTDR - Matador Resources Company

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202349,2551,9949,1851,7351,732.640.600
06 jun 202345,9048,8745,7148,8648,861.301.300
05 jun 202348,3148,7046,6046,8546,851.082.200
02 jun 202346,5447,7346,1347,3347,331.261.100
01 jun 202344,1945,9043,9645,0245,02878.000
31 may 202344,0344,5643,2143,9743,971.598.200
30 may 202345,3245,5844,2244,9944,99896.200
26 may 202346,4546,5745,4246,2746,27723.600
25 may 202347,4047,4045,7745,8945,891.141.800
24 may 202348,0049,5347,6548,6948,691.727.300
23 may 202347,3548,5646,9847,2847,281.064.700
22 may 202345,4047,4545,3546,9646,961.831.200
19 may 202345,4445,7044,7245,3445,341.037.900
18 may 202343,5544,7843,1244,6844,68774.300
17 may 202343,3744,3542,5244,1844,181.182.700
16 may 202343,9144,4142,6042,6042,60760.800
15 may 202344,1144,8543,6544,3344,33883.700
12 may 202343,8044,2742,4643,6443,64885.100
11 may 202342,8643,4242,1543,3643,361.162.500
10 may 202344,3344,3343,0743,9043,90728.200
10 may 20230.15 Dividendo
09 may 202344,4945,1543,9044,1243,971.058.400
08 may 202346,8446,9544,5645,1144,96989.300
05 may 202344,4145,2344,0744,7044,551.074.200
04 may 202343,4944,3142,0442,3942,251.426.000
03 may 202344,0044,6643,1343,2943,142.153.400
02 may 202347,2247,5444,8245,0244,871.168.300
01 may 202348,0449,3247,7748,5148,351.146.800
28 abr 202347,4249,7847,0949,0348,861.197.000
27 abr 202347,6147,8646,4047,5247,361.203.800
26 abr 202349,5850,4846,5747,3347,172.416.400
25 abr 202349,8350,2848,9049,0748,901.773.300
24 abr 202349,0051,2049,0050,8250,651.198.900
21 abr 202350,3150,4149,0249,1348,96761.700
20 abr 202349,7050,0949,3250,0749,901.320.400
19 abr 202350,2850,9349,5350,8350,661.374.800
18 abr 202351,5051,7350,7751,2551,08789.200
17 abr 202352,7853,1651,6151,7651,58935.300
14 abr 202352,5453,4652,2352,8052,621.160.500
13 abr 202351,9353,0851,7352,3752,19885.200
12 abr 202352,7052,9551,8251,8451,66903.600
11 abr 202352,5652,6351,4752,3152,131.474.900
10 abr 202351,1053,2050,7952,1351,951.402.900
06 abr 202350,1451,0549,5850,4750,301.092.100
05 abr 202349,8050,5449,1950,4950,321.067.600
04 abr 202351,8651,8649,0650,1750,001.443.300
03 abr 202350,6451,9249,8651,2751,102.489.000
31 mar 202347,9848,2247,3147,6547,491.271.700
30 mar 202348,1148,1646,9247,5947,432.076.100
29 mar 202347,7548,0646,8147,6047,441.135.200
28 mar 202346,5347,5846,3246,9046,741.054.300
27 mar 202345,6547,1244,6746,8146,651.269.700
24 mar 202343,7645,0143,3344,6344,483.415.000
23 mar 202346,1646,9744,4645,0044,851.967.900
22 mar 202348,0748,0745,7245,7845,621.620.600
21 mar 202347,1548,2547,0347,8047,641.778.100
20 mar 202344,2846,0243,9745,5645,411.862.400
17 mar 202345,4545,4543,0843,4543,303.141.300
16 mar 202343,0045,7442,9445,6045,441.637.600
15 mar 202345,7846,0943,2144,3244,172.753.600
14 mar 202349,4150,3547,0048,4248,261.606.000
13 mar 202349,3451,3548,4848,8948,721.916.500
10 mar 202352,4953,2650,6551,0050,831.021.600
09 mar 202354,4855,6352,6352,7252,541.077.100
08 mar 202355,2556,0653,0054,0153,831.127.100
07 mar 202356,6957,1155,2255,6655,47958.900
06 mar 202357,1057,2155,8557,1456,951.831.200
03 mar 202355,5358,9255,0057,8357,631.523.800
02 mar 202354,9557,1254,3456,6556,461.063.300
01 mar 202353,5255,5353,5255,3555,161.032.100
28 feb 202356,6456,6853,7453,7953,611.552.200
27 feb 202355,2556,3354,4355,4455,251.160.300
24 feb 202353,2655,0652,5155,0554,861.789.500
24 feb 20230.15 Dividendo
23 feb 202353,0154,5052,3554,1053,771.942.100
22 feb 202354,4954,4950,8552,3852,065.253.100
21 feb 202358,4759,5957,8758,0557,691.396.100
17 feb 202361,1061,1058,2258,9958,631.634.500
16 feb 202363,4164,2461,9962,0361,65779.300
15 feb 202363,7164,3061,9463,7963,40978.400
14 feb 202363,9865,7063,7265,4665,06804.900
13 feb 202364,3465,1663,5364,6364,23658.100
10 feb 202362,0865,0561,7164,8364,43961.800
09 feb 202363,4463,4460,7360,9560,571.041.700
08 feb 202363,3164,1462,7863,1662,77666.900
07 feb 202361,2563,9960,7263,9263,53986.800
06 feb 202362,0162,6660,0560,5460,17894.400
03 feb 202361,1564,3160,8662,1761,791.149.700
02 feb 202364,4064,5660,4961,4361,051.344.100
01 feb 202365,3766,3062,6064,3863,981.269.700
31 ene 202364,3966,3264,1566,1665,75857.800
30 ene 202365,9466,4164,1264,3263,92975.200
27 ene 202368,9169,4166,8767,2866,871.591.100
26 ene 202366,8568,9266,2268,7468,321.458.400
25 ene 202363,8066,1163,1665,9865,571.523.600
24 ene 202362,5363,9861,7563,4563,061.741.900
23 ene 202362,3063,5661,9162,4062,02766.200
20 ene 202361,1461,7359,8761,6761,29641.200
19 ene 202358,4260,7758,1560,5460,17791.200
18 ene 202360,7362,2558,9859,0058,64998.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...