Matador Resources Company (7MR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 16 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 May 2024 | 0.2 Dividend | |||||
| 15 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.30 | - |
| 14 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - |
| 13 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.80 | - |
| 10 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | - |
| 09 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.30 | - |
| 08 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.30 | - |
| 07 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.30 | - |
| 06 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.30 | - |
| 03 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - |
| 02 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.30 | - |
| 30 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.29 | - |
| 29 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.79 | - |
| 26 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.79 | - |
| 25 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | - |
| 24 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.29 | - |
| 23 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | - |
| 22 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | 25 |
| 19 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.79 | - |
| 18 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.29 | - |
| 17 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.78 | - |
| 16 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.28 | - |
| 15 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.78 | - |
| 12 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.78 | - |
| 11 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.78 | - |
| 10 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.78 | - |
| 09 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.78 | - |
| 08 Apr 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 64.78 | 100 |
| 05 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.28 | - |
| 04 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.78 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.29 | - |
| 02 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.29 | - |
| 28 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.91 | - |
| 27 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.24 | - |
| 26 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.39 | - |
| 25 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.15 | - |
| 22 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.78 | - |
| 21 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.55 | - |
| 20 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.43 | - |
| 19 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.71 | - |
| 18 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.65 | - |
| 15 Mar 2024 | 60.68 | 60.88 | 60.68 | 60.88 | 60.67 | 200 |
| 14 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.15 | - |
| 13 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 58.92 | - |
| 12 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.74 | - |
| 11 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.34 | - |
| 08 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.34 | - |
| 07 Mar 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.78 | - |
| 06 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.40 | - |
| 05 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.36 | - |
| 04 Mar 2024 | 59.00 | 59.16 | 59.00 | 59.16 | 58.96 | 110 |
| 01 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.02 | - |
| 29 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.34 | - |
| 28 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.92 | - |
| 27 Feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.95 | - |
| 26 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.57 | - |
| 23 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.65 | - |
| 22 Feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.33 | - |
| 22 Feb 2024 | 0.2 Dividend | |||||
| 21 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.04 | - |
| 20 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.29 | - |
| 19 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.40 | - |
| 16 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.09 | - |
| 15 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.92 | 10 |
| 14 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.70 | - |
| 13 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 51.90 | - |
| 12 Feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.02 | - |
| 09 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.79 | - |
| 08 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.78 | - |
| 07 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.33 | - |
| 06 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.57 | - |
| 05 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.72 | - |
| 02 Feb 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.13 | - |
| 01 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.25 | - |
| 31 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.80 | - |
| 30 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.67 | - |
| 29 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.43 | - |
| 26 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.33 | - |
| 25 Jan 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.25 | - |
| 24 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.69 | - |
| 23 Jan 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.77 | - |
| 22 Jan 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.49 | - |
| 19 Jan 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.59 | - |
| 18 Jan 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.06 | - |
| 17 Jan 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.53 | - |
| 16 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.92 | - |
| 15 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.19 | - |
| 12 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.19 | - |
| 11 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.37 | - |
| 10 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.27 | - |
| 09 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | - |
| 08 Jan 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.37 | - |
| 05 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.10 | - |
| 04 Jan 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.44 | - |
| 03 Jan 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.68 | - |
| 02 Jan 2024 | 51.34 | 52.22 | 51.34 | 52.22 | 51.84 | 100 |
| 29 Dec 2023 | 51.72 | 51.74 | 51.72 | 51.74 | 51.37 | - |
| 28 Dec 2023 | 52.82 | 52.82 | 52.82 | 52.82 | 52.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.