Matador Resources Co (7MR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 30 Apr 2024 | 61.50 | 61.50 | 58.00 | 58.00 | 58.00 | - |
| 29 Apr 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - |
| 26 Apr 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | - |
| 25 Apr 2024 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | - |
| 24 Apr 2024 | 61.50 | 61.50 | 60.00 | 60.50 | 60.50 | - |
| 23 Apr 2024 | 60.50 | 60.50 | 59.50 | 60.50 | 60.50 | - |
| 22 Apr 2024 | 60.50 | 61.00 | 60.00 | 60.00 | 60.00 | - |
| 19 Apr 2024 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | - |
| 18 Apr 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | - |
| 17 Apr 2024 | 63.00 | 63.00 | 61.00 | 61.50 | 61.50 | - |
| 16 Apr 2024 | 63.50 | 63.50 | 61.50 | 63.00 | 63.00 | - |
| 15 Apr 2024 | 64.00 | 64.50 | 63.50 | 63.50 | 63.50 | - |
| 12 Apr 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| 11 Apr 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | - |
| 10 Apr 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | - |
| 09 Apr 2024 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | - |
| 08 Apr 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 04 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 03 Apr 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
| 02 Apr 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
| 28 Mar 2024 | 60.12 | 61.06 | 60.12 | 61.06 | 61.06 | - |
| 27 Mar 2024 | 59.48 | 60.28 | 59.48 | 59.74 | 59.74 | - |
| 26 Mar 2024 | 61.44 | 61.44 | 60.62 | 60.66 | 60.66 | - |
| 25 Mar 2024 | 62.34 | 63.64 | 62.34 | 63.28 | 63.28 | - |
| 22 Mar 2024 | 63.00 | 63.34 | 62.36 | 62.76 | 62.76 | - |
| 21 Mar 2024 | 61.76 | 62.86 | 61.76 | 62.86 | 62.86 | - |
| 20 Mar 2024 | 61.64 | 61.90 | 61.56 | 61.72 | 61.72 | - |
| 19 Mar 2024 | 60.92 | 61.94 | 60.88 | 61.82 | 61.82 | - |
| 18 Mar 2024 | 60.86 | 60.98 | 60.42 | 60.98 | 60.98 | - |
| 15 Mar 2024 | 60.68 | 60.96 | 60.68 | 60.96 | 60.96 | - |
| 14 Mar 2024 | 60.34 | 60.36 | 60.34 | 60.36 | 60.36 | - |
| 13 Mar 2024 | 59.12 | 60.16 | 59.12 | 60.16 | 60.16 | - |
| 12 Mar 2024 | 58.94 | 59.22 | 58.80 | 59.22 | 59.22 | - |
| 11 Mar 2024 | 58.58 | 58.58 | 58.42 | 58.58 | 58.58 | - |
| 08 Mar 2024 | 58.54 | 59.50 | 58.50 | 58.84 | 58.84 | - |
| 07 Mar 2024 | 57.98 | 59.06 | 57.92 | 58.70 | 58.70 | - |
| 06 Mar 2024 | 57.60 | 58.84 | 57.60 | 58.30 | 58.30 | - |
| 05 Mar 2024 | 57.48 | 58.58 | 57.46 | 58.32 | 58.32 | - |
| 04 Mar 2024 | 59.02 | 59.14 | 57.66 | 57.66 | 57.66 | - |
| 01 Mar 2024 | 58.22 | 59.04 | 58.04 | 59.04 | 59.04 | - |
| 29 Feb 2024 | 57.54 | 57.74 | 57.30 | 57.74 | 57.74 | - |
| 28 Feb 2024 | 57.12 | 57.52 | 57.08 | 57.52 | 57.52 | - |
| 27 Feb 2024 | 56.14 | 56.82 | 56.14 | 56.82 | 56.82 | - |
| 26 Feb 2024 | 55.78 | 55.78 | 55.68 | 55.68 | 55.68 | - |
| 23 Feb 2024 | 55.86 | 55.86 | 54.96 | 55.50 | 55.50 | - |
| 22 Feb 2024 | 55.56 | 56.36 | 55.44 | 55.90 | 55.90 | - |
| 22 Feb 2024 | 0.2 Dividend | |||||
| 21 Feb 2024 | 52.42 | 53.72 | 52.42 | 53.72 | 53.52 | - |
| 20 Feb 2024 | 54.70 | 54.70 | 54.18 | 54.20 | 54.00 | - |
| 19 Feb 2024 | 54.80 | 54.84 | 54.78 | 54.84 | 54.64 | - |
| 16 Feb 2024 | 54.48 | 55.38 | 54.40 | 55.12 | 54.91 | - |
| 15 Feb 2024 | 52.30 | 54.70 | 52.14 | 54.70 | 54.50 | - |
| 14 Feb 2024 | 52.12 | 53.08 | 52.12 | 53.08 | 52.88 | - |
| 13 Feb 2024 | 52.26 | 52.26 | 52.22 | 52.22 | 52.03 | - |
| 12 Feb 2024 | 50.38 | 52.42 | 50.38 | 52.34 | 52.15 | - |
| 09 Feb 2024 | 51.16 | 51.28 | 50.54 | 50.70 | 50.51 | - |
| 08 Feb 2024 | 50.14 | 51.22 | 50.12 | 51.22 | 51.03 | - |
| 07 Feb 2024 | 49.73 | 50.34 | 49.58 | 50.34 | 50.15 | - |
| 06 Feb 2024 | 48.94 | 50.12 | 48.94 | 49.99 | 49.80 | - |
| 05 Feb 2024 | 49.06 | 49.27 | 48.33 | 49.27 | 49.09 | - |
| 02 Feb 2024 | 49.49 | 49.67 | 49.08 | 49.08 | 48.90 | - |
| 01 Feb 2024 | 50.62 | 50.96 | 50.58 | 50.96 | 50.77 | - |
| 31 Jan 2024 | 52.18 | 52.20 | 51.58 | 51.58 | 51.39 | - |
| 30 Jan 2024 | 51.04 | 51.04 | 50.90 | 50.90 | 50.71 | - |
| 29 Jan 2024 | 50.80 | 50.92 | 50.50 | 50.50 | 50.31 | - |
| 26 Jan 2024 | 50.68 | 51.04 | 50.24 | 50.26 | 50.07 | - |
| 25 Jan 2024 | 49.61 | 50.00 | 49.46 | 50.00 | 49.81 | - |
| 24 Jan 2024 | 49.04 | 49.97 | 48.86 | 49.31 | 49.13 | - |
| 23 Jan 2024 | 49.12 | 49.89 | 48.91 | 49.23 | 49.05 | - |
| 22 Jan 2024 | 48.84 | 49.74 | 48.84 | 49.21 | 49.03 | - |
| 19 Jan 2024 | 48.94 | 49.04 | 48.94 | 49.04 | 48.86 | - |
| 18 Jan 2024 | 48.42 | 49.05 | 48.42 | 49.05 | 48.87 | - |
| 17 Jan 2024 | 48.87 | 48.88 | 48.48 | 48.54 | 48.36 | - |
| 16 Jan 2024 | 50.26 | 50.46 | 49.57 | 49.57 | 49.39 | - |
| 15 Jan 2024 | 50.26 | 50.32 | 50.16 | 50.28 | 50.09 | - |
| 12 Jan 2024 | 49.55 | 50.78 | 49.52 | 50.04 | 49.85 | 24 |
| 11 Jan 2024 | 49.72 | 49.76 | 49.62 | 49.76 | 49.57 | - |
| 10 Jan 2024 | 49.64 | 49.64 | 49.31 | 49.43 | 49.25 | - |
| 09 Jan 2024 | 50.50 | 50.76 | 49.63 | 49.92 | 49.73 | 509 |
| 08 Jan 2024 | 50.74 | 50.74 | 48.84 | 49.59 | 49.41 | - |
| 05 Jan 2024 | 50.46 | 50.82 | 50.40 | 50.40 | 50.21 | - |
| 04 Jan 2024 | 52.84 | 53.16 | 50.98 | 50.98 | 50.79 | - |
| 03 Jan 2024 | 52.06 | 53.48 | 52.06 | 53.00 | 52.80 | - |
| 02 Jan 2024 | 51.34 | 53.30 | 51.34 | 53.30 | 53.10 | 150 |
| 29 Dec 2023 | 52.82 | 52.82 | 51.66 | 51.66 | 51.47 | - |
| 28 Dec 2023 | 52.82 | 52.82 | 51.94 | 51.94 | 51.75 | - |
| 27 Dec 2023 | 53.46 | 53.46 | 52.86 | 52.86 | 52.66 | - |
| 22 Dec 2023 | 52.00 | 52.74 | 51.90 | 52.74 | 52.54 | - |
| 21 Dec 2023 | 51.92 | 52.00 | 51.92 | 52.00 | 51.81 | - |
| 20 Dec 2023 | 52.78 | 52.78 | 52.78 | 52.78 | 52.58 | - |
| 19 Dec 2023 | 52.48 | 52.48 | 51.40 | 51.40 | 51.21 | - |
| 18 Dec 2023 | 51.32 | 52.72 | 51.32 | 52.68 | 52.48 | - |
| 15 Dec 2023 | 51.04 | 51.56 | 50.78 | 51.56 | 51.37 | - |
| 14 Dec 2023 | 49.59 | 51.44 | 49.53 | 50.88 | 50.69 | - |
| 13 Dec 2023 | 48.09 | 49.03 | 48.09 | 48.39 | 48.21 | - |
| 12 Dec 2023 | 49.69 | 49.69 | 47.88 | 48.26 | 48.08 | - |
| 11 Dec 2023 | 50.04 | 50.54 | 49.80 | 49.80 | 49.61 | - |
| 08 Dec 2023 | 48.71 | 50.08 | 48.70 | 50.08 | 49.89 | - |
| *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.