Australia markets open in 4 hours

Matador Resources Co (7MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
64.000.00 (0.00%)
At close: 06:50PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202264.0064.5064.0064.0064.00-
24 Nov 202263.5064.0063.5064.0064.00-
23 Nov 202266.5066.5063.5063.5063.50-
22 Nov 202264.0066.5064.0066.5066.5034
21 Nov 202265.5065.5065.5065.5065.50-
18 Nov 202265.5066.0064.0064.5064.50-
17 Nov 202266.5066.5064.5064.5064.50-
16 Nov 202268.5068.5066.0066.5066.50-
15 Nov 202267.0068.5066.5068.5068.50-
14 Nov 202267.5068.0067.5067.5067.50-
11 Nov 202267.0067.0066.5066.5066.50-
10 Nov 202265.0066.0065.0066.0066.00-
09 Nov 202271.0071.0068.0068.0068.00-
09 Nov 20220.1 Dividend
08 Nov 202273.0073.0071.5071.5071.40-
07 Nov 202270.5070.5070.5070.5070.40-
04 Nov 202270.0072.0070.0070.5070.40-
03 Nov 202268.5070.5068.5070.5070.40-
02 Nov 202268.5069.5068.0069.5069.40-
01 Nov 202267.0069.0067.0069.0068.90-
31 Oct 202266.0067.5065.5067.5067.41-
28 Oct 202265.5066.5065.0065.0064.91-
27 Oct 202267.5069.5067.5069.5069.40-
26 Oct 202267.5070.0066.5070.0069.90264
25 Oct 202267.0067.0067.0067.0066.91-
24 Oct 202268.0068.5067.5067.5067.41-
21 Oct 202265.5066.5065.5065.5065.41-
20 Oct 202266.5067.5066.0067.0066.9134
19 Oct 202262.5065.0062.5065.0064.91100
18 Oct 202263.5064.0062.5063.0062.91100
17 Oct 202261.5063.0061.5062.5062.41-
14 Oct 202265.0065.0062.0062.5062.41-
13 Oct 202263.0064.0062.5063.5063.41-
12 Oct 202262.0062.5061.5062.5062.41-
11 Oct 202263.0063.0061.5062.5062.41-
10 Oct 202263.5064.0063.5063.5063.41-
07 Oct 202263.5063.5063.5063.5063.41-
06 Oct 202260.5060.5059.5059.5059.42-
05 Oct 202257.0059.5057.0059.5059.42-
04 Oct 202255.0055.5055.0055.5055.42-
03 Oct 202249.6049.6049.6049.6049.53-
30 Sept 202249.6050.5049.4049.8049.73-
29 Sept 202250.0050.0049.0049.8049.73-
28 Sept 202247.2048.6047.2048.6048.53-
27 Sept 202247.0047.4047.0047.4047.33-
26 Sept 202250.5050.5048.2048.4048.33100
23 Sept 202254.5054.5050.0051.0050.93-
22 Sept 202255.0055.0055.0055.0054.92-
21 Sept 202255.5056.0055.5056.0055.92-
20 Sept 202256.0056.0055.5055.5055.42-
19 Sept 202256.5056.5055.0055.0054.92-
16 Sept 202258.0058.0056.5056.5056.42-
15 Sept 202261.5061.5058.5058.5058.42-
14 Sept 202258.0062.0058.0062.0061.91-
13 Sept 202258.5059.0058.0058.5058.42-
12 Sept 202257.5059.0057.0058.0057.92-
09 Sept 202256.0057.0056.0057.0056.92-
08 Sept 202256.0056.0055.5055.5055.42-
07 Sept 202257.5058.0057.5057.5057.42-
06 Sept 202258.5058.5058.5058.5058.42-
05 Sept 202259.0059.0059.0059.0058.92-
02 Sept 202257.0059.0057.0058.5058.42-
01 Sept 202259.0059.0058.0058.0057.92-
31 Aug 202259.5059.5057.5059.0058.92-
30 Aug 202262.5062.5061.5061.5061.41-
29 Aug 202261.0062.5060.5061.5061.41-
26 Aug 202262.5062.5061.5061.5061.41-
25 Aug 202262.5063.0062.5062.5062.41-
24 Aug 202261.5062.5061.5061.5061.41-
23 Aug 202259.5062.0059.5061.5061.41-
22 Aug 202259.0059.0057.0058.5058.42-
19 Aug 202259.5060.0059.0059.0058.92-
18 Aug 202256.5059.5056.5059.0058.92-
17 Aug 202256.0056.5055.5056.0055.92-
16 Aug 202257.5057.5055.5055.5055.42-
16 Aug 20220.1 Dividend
15 Aug 202259.0059.0055.0057.0056.82100
12 Aug 202258.0058.5057.0058.5058.32-
11 Aug 202255.5058.5055.0058.5058.32-
10 Aug 202253.5055.0053.5055.0054.83-
09 Aug 202253.0054.0052.5053.5053.33-
08 Aug 202252.5053.0052.0053.0052.83-
05 Aug 202250.5052.5050.5052.5052.33-
04 Aug 202254.0054.0053.5053.5053.33-
03 Aug 202256.0056.5055.5055.5055.33-
02 Aug 202255.0055.5055.0055.0054.83-
01 Aug 202256.0056.0054.0055.0054.83-
29 July 202255.0057.0055.0056.0055.82-
28 July 202254.0055.5054.0055.5055.33-
27 July 202250.5051.5050.5051.5051.34-
26 July 202249.6052.0049.6052.0051.84-
25 July 202246.4046.6046.4046.6046.45-
22 July 202247.6047.8047.4047.4047.25-
21 July 202248.6048.6047.0047.2047.05-
20 July 202246.6046.6046.4046.4046.25-
19 July 202244.8044.8044.6044.6044.46-
18 July 202243.4045.2043.2045.0044.86-
15 July 202243.2043.6043.0043.2043.06-
14 July 202244.0044.0041.8043.2043.06-
13 July 202243.4043.6042.8042.8042.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...