Australia markets close in 5 hours 21 minutes

Matador Resources Co (7MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
60.00-0.50 (-0.83%)
At close: 09:51PM CEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202460.0061.0059.5060.0060.00-
18 Apr 202461.5061.5060.5060.5060.50-
17 Apr 202463.0063.0061.0061.5061.50-
16 Apr 202463.5063.5061.5063.0063.00-
15 Apr 202464.0064.5063.5063.5063.50-
12 Apr 202465.0065.0064.5064.5064.50-
11 Apr 202465.0065.0064.0064.5064.50-
10 Apr 202463.0064.5063.0064.5064.50-
09 Apr 202463.0063.5063.0063.0063.00-
08 Apr 202464.5064.5063.5063.5063.50-
05 Apr 202463.5063.5063.5063.5063.50-
04 Apr 202463.0063.0063.0063.0063.00-
03 Apr 202461.5062.0061.5062.0062.00-
02 Apr 202462.5063.0062.5063.0063.00-
28 Mar 202460.1261.0660.1261.0661.06-
27 Mar 202459.4860.2859.4859.7459.74-
26 Mar 202461.4461.4460.6260.6660.66-
25 Mar 202462.3463.6462.3463.2863.28-
22 Mar 202463.0063.3462.3662.7662.76-
21 Mar 202461.7662.8661.7662.8662.86-
20 Mar 202461.6461.9061.5661.7261.72-
19 Mar 202460.9261.9460.8861.8261.82-
18 Mar 202460.8660.9860.4260.9860.98-
15 Mar 202460.6860.9660.6860.9660.96-
14 Mar 202460.3460.3660.3460.3660.36-
13 Mar 202459.1260.1659.1260.1660.16-
12 Mar 202458.9459.2258.8059.2259.22-
11 Mar 202458.5858.5858.4258.5858.58-
08 Mar 202458.5459.5058.5058.8458.84-
07 Mar 202457.9859.0657.9258.7058.70-
06 Mar 202457.6058.8457.6058.3058.30-
05 Mar 202457.4858.5857.4658.3258.32-
04 Mar 202459.0259.1457.6657.6657.66-
01 Mar 202458.2259.0458.0459.0459.04-
29 Feb 202457.5457.7457.3057.7457.74-
28 Feb 202457.1257.5257.0857.5257.52-
27 Feb 202456.1456.8256.1456.8256.82-
26 Feb 202455.7855.7855.6855.6855.68-
23 Feb 202455.8655.8654.9655.5055.50-
22 Feb 202455.5656.3655.4455.9055.90-
22 Feb 20240.2 Dividend
21 Feb 202452.4253.7252.4253.7253.52-
20 Feb 202454.7054.7054.1854.2054.00-
19 Feb 202454.8054.8454.7854.8454.64-
16 Feb 202454.4855.3854.4055.1254.91-
15 Feb 202452.3054.7052.1454.7054.50-
14 Feb 202452.1253.0852.1253.0852.88-
13 Feb 202452.2652.2652.2252.2252.03-
12 Feb 202450.3852.4250.3852.3452.15-
09 Feb 202451.1651.2850.5450.7050.51-
08 Feb 202450.1451.2250.1251.2251.03-
07 Feb 202449.7350.3449.5850.3450.15-
06 Feb 202448.9450.1248.9449.9949.80-
05 Feb 202449.0649.2748.3349.2749.09-
02 Feb 202449.4949.6749.0849.0848.90-
01 Feb 202450.6250.9650.5850.9650.77-
31 Jan 202452.1852.2051.5851.5851.39-
30 Jan 202451.0451.0450.9050.9050.71-
29 Jan 202450.8050.9250.5050.5050.31-
26 Jan 202450.6851.0450.2450.2650.07-
25 Jan 202449.6150.0049.4650.0049.81-
24 Jan 202449.0449.9748.8649.3149.13-
23 Jan 202449.1249.8948.9149.2349.05-
22 Jan 202448.8449.7448.8449.2149.03-
19 Jan 202448.9449.0448.9449.0448.86-
18 Jan 202448.4249.0548.4249.0548.87-
17 Jan 202448.8748.8848.4848.5448.36-
16 Jan 202450.2650.4649.5749.5749.39-
15 Jan 202450.2650.3250.1650.2850.09-
12 Jan 202449.5550.7849.5250.0449.8524
11 Jan 202449.7249.7649.6249.7649.57-
10 Jan 202449.6449.6449.3149.4349.25-
09 Jan 202450.5050.7649.6349.9249.73509
08 Jan 202450.7450.7448.8449.5949.41-
05 Jan 202450.4650.8250.4050.4050.21-
04 Jan 202452.8453.1650.9850.9850.79-
03 Jan 202452.0653.4852.0653.0052.80-
02 Jan 202451.3453.3051.3453.3053.10150
29 Dec 202352.8252.8251.6651.6651.47-
28 Dec 202352.8252.8251.9451.9451.75-
27 Dec 202353.4653.4652.8652.8652.66-
22 Dec 202352.0052.7451.9052.7452.54-
21 Dec 202351.9252.0051.9252.0051.81-
20 Dec 202352.7852.7852.7852.7852.58-
19 Dec 202352.4852.4851.4051.4051.21-
18 Dec 202351.3252.7251.3252.6852.48-
15 Dec 202351.0451.5650.7851.5651.37-
14 Dec 202349.5951.4449.5350.8850.69-
13 Dec 202348.0949.0348.0948.3948.21-
12 Dec 202349.6949.6947.8848.2648.08-
11 Dec 202350.0450.5449.8049.8049.61-
08 Dec 202348.7150.0848.7050.0849.89-
07 Dec 202349.4350.0649.4350.0649.87-
06 Dec 202351.6851.6851.3451.3451.15-
05 Dec 202352.8052.9252.8052.9252.72-
04 Dec 202353.1653.1652.9852.9852.78-
01 Dec 202352.8654.1652.8654.1653.96-
30 Nov 202352.8254.3052.5852.5852.38-
29 Nov 202352.5052.8852.5052.6852.48-
28 Nov 202353.1653.2452.2852.6052.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...