Premium
Matador Resources Company (MTDR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.881989768919 | 56.69 | 60.4299 | 55.88 | 838414 | 57.91958452 | CS |
| 4 | -5.87 | -9.3085949889 | 63.06 | 63.99 | 55.71 | 889454 | 59.51150217 | CS |
| 12 | -2.71 | -4.52420701169 | 59.9 | 64.045 | 52.0056 | 1013066 | 58.31786449 | CS |
| 26 | 1.29 | 2.30769230769 | 55.9 | 64.045 | 47.15 | 1298759 | 54.86694654 | CS |
| 52 | 0.54 | 0.953221535746 | 56.65 | 71.08 | 47.15 | 1413894 | 58.82439069 | CS |
| 156 | 13.11 | 29.7413793103 | 44.08 | 73.78 | 41.17 | 1439850 | 56.23254107 | CS |
| 260 | 44.08 | 336.231884058 | 13.11 | 73.78 | 1.11 | 2143976 | 30.84051596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 57.19 | 0.07 | 0.12 | 57.4 | 58.79 | 56.95 | 1055810 |
| 1739490000 | 57.12 | 0.7 | 1.24 | 56.23 | 57.14 | 55.88 | 637282 |
| 1739403600 | 56.42 | -2.95 | -4.97 | 59.17 | 59.17 | 56.33 | 937187 |
| 1739317200 | 59.37 | 0.11 | 0.19 | 59.63 | 60.4299 | 59.25 | 950113 |
| 1739230800 | 59.26 | 2.58 | 4.55 | 57.39 | 59.46 | 57.0283 | 1009258 |
| 1738971600 | 56.68 | 0.21 | 0.37 | 56.69 | 57.42 | 56.48 | 658230 |
| 1738885200 | 56.47 | -1.5 | -2.59 | 58.34 | 58.3525 | 55.8457 | 733724 |
| 1738798800 | 57.97 | -0.4 | -0.69 | 58.25 | 58.28 | 57.3401 | 789050 |
| 1738712400 | 58.37 | 0.83 | 1.44 | 56.5 | 58.56 | 55.71 | 795777 |
| 1738626000 | 57.54 | -0.46 | -0.79 | 57.8 | 58.16 | 56.26 | 852167 |
| 1738366800 | 58 | -1.54 | -2.59 | 59.195 | 59.195 | 57.43 | 894904 |
| 1738280400 | 59.54 | -0.72 | -1.19 | 60.53 | 60.54 | 59.25 | 720496 |
| 1738194000 | 60.26 | -0.02 | -0.03 | 59.94 | 60.52 | 59.39 | 813008 |
| 1738107600 | 60.28 | 0.68 | 1.14 | 60.28 | 60.91 | 59.29 | 1220583 |
| 1738021200 | 59.6 | -1.52 | -2.49 | 60.78 | 61.98 | 59.54 | 977258 |
| 1737762000 | 61.12 | -1.92 | -3.05 | 62.42 | 62.5887 | 60.77 | 1108681 |
| 1737675600 | 63.04 | 0 | 0.00 | 63.04 | 63.04 | 63.04 | 0 |
| 1737589200 | 63.04 | 0.32 | 0.51 | 62.5 | 63.555 | 62 | 967063 |
| 1737502800 | 62.72 | -1.05 | -1.65 | 62.72 | 62.83 | 62.1425 | 1020164 |
| 1737157200 | 63.77 | 0.39 | 0.62 | 63.06 | 63.99 | 62.6867 | 925233 |
| 1737070800 | 63.38 | -0.24 | -0.38 | 63.26 | 63.7695 | 62.54 | 1220069 |
| 1736984400 | 63.62 | 0.89 | 1.42 | 63.19 | 64.045 | 62.77 | 1477932 |
| 1736898000 | 62.73 | 0.77 | 1.24 | 61.53 | 63.09 | 61.36 | 789217 |
| 1736811600 | 61.96 | 0.71 | 1.16 | 61.75 | 63.36 | 61.52 | 1317377 |
| 1736552400 | 61.25 | 1.17 | 1.95 | 61.45 | 62.52 | 60.22 | 1512117 |
| 1736379600 | 60.08 | 0.36 | 0.60 | 59.17 | 60.14 | 59.17 | 984256 |
| 1736293200 | 59.72 | 1.37 | 2.35 | 58.71 | 60.07 | 58.39 | 1372736 |
| 1736206800 | 58.35 | -0.72 | -1.22 | 59.73 | 60.95 | 58.12 | 1254622 |
| 1735947600 | 59.07 | 0.99 | 1.70 | 58.46 | 59.285 | 58.22 | 1119147 |
| 1735861200 | 58.08 | 1.82 | 3.23 | 57.27 | 58.41 | 56.86 | 895595 |
| 1735688400 | 56.26 | 0.89 | 1.61 | 55.47 | 56.66 | 55.47 | 641557 |
| 1735602000 | 55.37 | 1.05 | 1.93 | 54.78 | 55.94 | 54.22 | 763748 |
| 1735342800 | 54.32 | 0.13 | 0.24 | 54.38 | 54.79 | 54.045 | 492103 |
| 1735256400 | 54.19 | 0.03 | 0.06 | 54.16 | 54.525 | 53.49 | 602709 |
| 1735077840 | 54.16 | 0.8 | 1.50 | 53.54 | 54.42 | 52.91 | 295276 |
| 1734997200 | 53.36 | 0.29 | 0.55 | 53.15 | 53.49 | 52.45 | 1015638 |
| 1734738000 | 53.07 | 0.48 | 0.91 | 52.22 | 53.595 | 52.0056 | 2895045 |
| 1734651600 | 52.59 | -0.83 | -1.55 | 54.59 | 54.89 | 52.51 | 1171298 |
| 1734565200 | 53.42 | -2.27 | -4.08 | 55.71 | 56.14 | 53.36 | 1001926 |
| 1734478800 | 55.69 | -0.48 | -0.85 | 55.46 | 55.7999 | 54.205 | 862767 |
| 1734392400 | 56.17 | -0.52 | -0.92 | 56.23 | 56.51 | 55.37 | 999405 |
| 1734133200 | 56.69 | -0.27 | -0.47 | 56.96 | 57 | 56.34 | 930724 |
| 1734046800 | 56.96 | -0.43 | -0.75 | 57.23 | 57.5 | 56.345 | 1010550 |
| 1733960400 | 57.39 | 1.16 | 2.06 | 56.63 | 57.45 | 55.86 | 732372 |
| 1733874000 | 56.23 | -0.18 | -0.32 | 57.62 | 57.62 | 56.03 | 1078390 |
| 1733787600 | 56.41 | 1.11 | 2.01 | 56.28 | 57.37 | 55.62 | 1204286 |
| 1733528400 | 55.3 | -2.8 | -4.82 | 57.68 | 57.68 | 54.56 | 1449046 |
| 1733442000 | 58.1 | 0.56 | 0.97 | 58.08 | 59.045 | 57.755 | 1054631 |
| 1733355600 | 57.54 | -1.89 | -3.18 | 59.32 | 59.35 | 57.12 | 1399765 |
| 1733269200 | 59.43 | 0.54 | 0.92 | 59.82 | 59.85 | 58.59 | 935972 |
| 1733182800 | 58.89 | -1.12 | -1.87 | 60.2 | 60.39 | 58.33 | 1053558 |
| 1732917840 | 60.01 | 0.45 | 0.76 | 59.89 | 60.46 | 59.7 | 589683 |
| 1732750800 | 59.56 | 0.71 | 1.21 | 59.06 | 60.17 | 58.81 | 947664 |
| 1732664400 | 58.85 | -0.34 | -0.57 | 59.19 | 59.4705 | 58.35 | 933222 |
| 1732578000 | 59.19 | -1.72 | -2.82 | 61.06 | 61.15 | 59.03 | 1241180 |
| 1732318800 | 60.91 | 0.75 | 1.25 | 59.9 | 61.17 | 59.72 | 1449781 |
| 1732232400 | 60.16 | 0.98 | 1.66 | 59.87 | 60.69 | 59.58 | 1004037 |
| 1732146000 | 59.18 | 1.41 | 2.44 | 57.86 | 59.28 | 57.86 | 971701 |
| 1732059600 | 57.77 | -1.05 | -1.79 | 58.11 | 58.87 | 57.63 | 1117297 |
| 1731973200 | 58.82 | 1.29 | 2.24 | 58.23 | 59.12 | 57.94 | 933965 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
