Matador Resources Co Historical Data - 7MR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Matador Resources Co (7MR)
Matador Resources Co (7MR) Historical

Matador Resources Co (7MR)

60.00

0.00

(0.00%)

Closed July 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.5	8.10810810811	55.5	60	55.5	183	59.13169399	DE
4	6.5	12.1495327103	53.5	60	53.5	120	58.01911887	DE
12	-1.5	-2.43902439024	61.5	61.5	53	94	57.32217499	DE
26	11.37	23.3806292412	48.63	65.5	48.63	107	58.60287449	DE
52	1.08	1.83299389002	58.92	65.5	48.63	133	56.52095313	DE
156	1.08	1.83299389002	58.92	65.5	48.63	133	56.52095313	DE
260	1.08	1.83299389002	58.92	65.5	48.63	133	56.52095313	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721248020	59.5	0.5	0.85	59.5	59.5	59.5	160
1721161560	59	-0.5	-0.84	59	59	59	50
1721075160	59.5	3	5.31	57	59.5	57	601
1720815960	56.5	0	0.00	56.5	56.5	56.5	1
1720729560	56.5	2.5	4.63	55.5	56.5	55.5	103
1720643220	54	0	0.00	54	54	54	0
1720556820	54	0	0.00	54	54	54	0
1720470420	54	0	0.00	54	54	54	0
1720211220	54	-2	-3.57	54	54	54	50
1720124820	56	0.5	0.90	56	56	56	70
1720038420	55.5	1.5	2.78	55.5	55.5	55.5	3
1719952020	54	0	0.00	54	54	54	0
1719865620	54	0	0.00	54	54	54	0
1719606420	54	0	0.00	54	54	54	0
1719520020	54	0	0.00	54	54	54	0
1719433620	54	0	0.00	54	54	54	0
1719347220	54	0	0.00	54	54	54	0
1719260820	54	0	0.00	54	54	54	0
1719001620	54	0.5	0.93	54.5	54.5	54	155
1718915160	53.5	0	0.00	53.5	53.5	53.5	10
1718828760	53.5	0	0.00	53.5	53.5	53.5	0
1718742360	53.5	-1.5	-2.73	53.5	53.5	53.5	109
1718656020	55	0	0.00	55	55	55	0
1718396820	55	0	0.00	55	55	55	0
1718310420	55	0	0.00	55	55	55	0
1718224020	55	-1	-1.79	55	55	55	95
1718137620	56	2.5	4.67	56	56	56	50
1718051220	53.5	0	0.00	53.5	53.5	53.5	0
1717792020	53.5	0.5	0.94	53.5	53.5	53.5	113
1717705620	53	0	0.00	53	53	53	0
1717619220	53	-0.5	-0.93	53	53	53	1
1717532820	53.5	-4	-6.96	54	54	53	228
1717446420	57.5	0	0.00	57.5	57.5	57.5	0
1717187220	57.5	1	1.77	57.5	57.5	57.5	41
1717100820	56.5	0	0.00	56.5	56.5	56.5	0
1717014420	56.5	0	0.00	56.5	56.5	56.5	44
1716928020	56.5	1	1.80	56.5	56.5	56.5	100
1716841620	55.5	0	0.00	55.5	55.5	55.5	0
1716582420	55.5	-0.5	-0.89	55.5	55.5	55.5	13
1716496020	56	-1.5	-2.61	56	56	56	100
1716409560	57.5	0	0.00	57.5	57.5	57.5	0
1716323160	57.5	0	0.00	57.5	57.5	57.5	0
1716236760	57.5	0.5	0.88	57.5	57.5	57.5	10
1715977620	57	0	0.00	57	57	57	75
1715891220	57	-2.5	-4.20	57	57	57	3
1715804820	59.5	0	0.00	59.5	59.5	59.5	0
1715718420	59.5	0	0.00	59.5	59.5	59.5	0
1715632020	59.5	0	0.00	59.5	59.5	59.5	0
1715372820	59.5	0	0.00	59.5	59.5	59.5	0
1715286420	59.5	0	0.00	59.5	59.5	59.5	0
1715200020	59.5	0	0.00	59.5	59.5	59.5	102
1715113620	59.5	0.5	0.85	59.5	59.5	59.5	102
1715027220	59	1.5	2.61	59	59	59	102
1714767960	57.5	0	0.00	57.5	57.5	57.5	0
1714681560	57.5	-3.5	-5.74	57	57.5	57	113
1714508820	61	0	0.00	61	61	61	0
1714422420	61	-0.5	-0.81	61	61	60	175
1714163220	61.5	1	1.65	61.5	61.5	61.5	44
1714076760	60.5	0	0.00	60.5	60.5	60.5	0
1713990360	60.5	0	0.00	60.5	60.5	60.5	0
1713903960	60.5	0	0.00	60.5	60.5	60.5	100
1713817620	60.5	0	0.00	60.5	60.5	60.5	0
1713558420	60.5	-1	-1.63	60.5	61	60.5	488
1713472020	61.5	-1	-1.60	61.5	61.5	61.5	99

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions