UK markets open in 50 minutes

Matador Resources Company (7MR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
59.50+1.00 (+1.71%)
As of 08:01AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202459.5059.5059.5059.5059.5025
06 May 202458.5058.5058.5058.5058.50-
03 May 202458.0058.0058.0058.0058.00-
02 May 202457.5057.5057.5057.5057.50-
30 Apr 202461.5061.5061.5061.5061.50-
29 Apr 202460.0060.0060.0060.0060.00-
26 Apr 202461.0061.0061.0061.0061.00-
25 Apr 202460.5060.5060.5060.5060.50-
24 Apr 202461.5061.5061.5061.5061.50-
23 Apr 202460.5060.5060.5060.5060.50-
22 Apr 202460.5060.5060.5060.5060.5025
19 Apr 202460.0060.0060.0060.0060.00-
18 Apr 202461.5061.5061.5061.5061.50-
17 Apr 202463.0063.0063.0063.0063.00-
16 Apr 202463.5063.5063.5063.5063.50-
15 Apr 202464.0064.0064.0064.0064.00-
12 Apr 202465.0065.0065.0065.0065.00-
11 Apr 202465.0065.0065.0065.0065.00-
10 Apr 202463.0063.0063.0063.0063.00-
09 Apr 202463.0063.0063.0063.0063.00-
08 Apr 202464.5065.0064.5065.0065.00100
05 Apr 202463.5063.5063.5063.5063.50-
04 Apr 202463.0063.0063.0063.0063.00-
03 Apr 202461.5061.5061.5061.5061.50-
02 Apr 202462.5062.5062.5062.5062.50-
28 Mar 202460.1260.1260.1260.1260.12-
27 Mar 202459.4459.4459.4459.4459.44-
26 Mar 202461.6061.6061.6061.6061.60-
25 Mar 202462.3662.3662.3662.3662.36-
22 Mar 202463.0063.0063.0063.0063.00-
21 Mar 202461.7661.7661.7661.7661.76-
20 Mar 202461.6461.6461.6461.6461.64-
19 Mar 202460.9260.9260.9260.9260.92-
18 Mar 202460.8660.8660.8660.8660.86-
15 Mar 202460.6860.8860.6860.8860.88200
14 Mar 202460.3660.3660.3660.3660.36-
13 Mar 202459.1259.1259.1259.1259.12-
12 Mar 202458.9458.9458.9458.9458.94-
11 Mar 202458.5458.5458.5458.5458.54-
08 Mar 202458.5458.5458.5458.5458.54-
07 Mar 202457.9857.9857.9857.9857.98-
06 Mar 202457.6057.6057.6057.6057.60-
05 Mar 202457.5657.5657.5657.5657.56-
04 Mar 202459.0059.1659.0059.1659.16110
01 Mar 202458.2258.2258.2258.2258.22-
29 Feb 202457.5457.5457.5457.5457.54-
28 Feb 202457.1257.1257.1257.1257.12-
27 Feb 202456.1456.1456.1456.1456.14-
26 Feb 202455.7655.7655.7655.7655.76-
23 Feb 202455.8455.8455.8455.8455.84-
22 Feb 202455.5255.5255.5255.5255.52-
22 Feb 20240.2 Dividend
21 Feb 202452.4252.4252.4252.4252.22-
20 Feb 202454.6854.6854.6854.6854.47-
19 Feb 202454.8054.8054.8054.8054.59-
16 Feb 202454.4854.4854.4854.4854.27-
15 Feb 202452.3052.3052.3052.3052.1010
14 Feb 202452.0852.0852.0852.0851.88-
13 Feb 202452.2852.2852.2852.2852.08-
12 Feb 202450.3850.3850.3850.3850.19-
09 Feb 202451.1651.1651.1651.1650.96-
08 Feb 202450.1450.1450.1450.1449.95-
07 Feb 202449.6949.6949.6949.6949.50-
06 Feb 202448.9248.9248.9248.9248.73-
05 Feb 202449.0749.0749.0749.0748.88-
02 Feb 202449.4949.4949.4949.4949.30-
01 Feb 202450.6250.6250.6250.6250.43-
31 Jan 202452.1852.1852.1852.1851.98-
30 Jan 202451.0451.0451.0451.0450.85-
29 Jan 202450.8050.8050.8050.8050.61-
26 Jan 202450.7050.7050.7050.7050.51-
25 Jan 202449.6149.6149.6149.6149.42-
24 Jan 202449.0449.0449.0449.0448.85-
23 Jan 202449.1249.1249.1249.1248.93-
22 Jan 202448.8448.8448.8448.8448.65-
19 Jan 202448.9448.9448.9448.9448.75-
18 Jan 202448.4148.4148.4148.4148.23-
17 Jan 202448.8848.8848.8848.8848.69-
16 Jan 202450.2850.2850.2850.2850.09-
15 Jan 202449.5549.5549.5549.5549.36-
12 Jan 202449.5549.5549.5549.5549.36-
11 Jan 202449.7349.7349.7349.7349.54-
10 Jan 202449.6349.6349.6349.6349.44-
09 Jan 202450.5050.5050.5050.5050.31-
08 Jan 202450.7450.7450.7450.7450.55-
05 Jan 202450.4650.4650.4650.4650.27-
04 Jan 202452.8252.8252.8252.8252.62-
03 Jan 202452.0652.0652.0652.0651.86-
02 Jan 202451.3452.2251.3452.2252.02100
29 Dec 202351.7251.7451.7251.7451.54-
28 Dec 202352.8252.8252.8252.8252.62-
27 Dec 202353.4253.4253.3653.3653.16427
22 Dec 202352.0052.0052.0052.0051.80-
21 Dec 202351.9251.9251.9251.9251.72-
20 Dec 202352.7652.7652.7652.7652.56-
19 Dec 202352.4652.4652.4652.4652.26-
18 Dec 202351.3251.4051.3251.4051.20427
15 Dec 202351.0651.0651.0651.0650.87-
14 Dec 202349.5949.5949.5949.5949.40-
13 Dec 202348.0948.0948.0948.0947.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...