Hot Features
프리미엄
Matador Resources Company (MTDR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 2.29552797143 | 58.81 | 60.17 | 57.0173 | 1200813 | 58.4359761 | CS |
| 4 | 8.72 | 16.9517884914 | 51.44 | 60.17 | 50 | 1694840 | 54.38205087 | CS |
| 12 | 2.33 | 4.02905066574 | 57.83 | 60.17 | 47.15 | 1588196 | 52.59086868 | CS |
| 26 | -1.85 | -2.98338977584 | 62.01 | 66.89 | 47.15 | 1652778 | 56.28185548 | CS |
| 52 | 2.46 | 4.26343154246 | 57.7 | 71.08 | 47.15 | 1483618 | 58.40334064 | CS |
| 156 | 19.33 | 47.3426402155 | 40.83 | 73.78 | 33.49 | 1496492 | 54.99380439 | CS |
| 260 | 45.65 | 314.61061337 | 14.51 | 73.78 | 1.11 | 2218511 | 29.64755416 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 60.16 | 0.98 | 1.66 | 59.87 | 60.69 | 59.58 | 996920 |
| 1732146000 | 59.18 | 1.41 | 2.44 | 58.145 | 59.28 | 58.145 | 961811 |
| 1732059600 | 57.77 | -1.05 | -1.79 | 58.065 | 58.87 | 57.63 | 1087636 |
| 1731973200 | 58.82 | 1.29 | 2.24 | 58.48 | 59.12 | 57.94 | 918747 |
| 1731714000 | 57.53 | -1.46 | -2.47 | 58.735 | 59.21 | 57.0173 | 1387696 |
| 1731627600 | 58.99 | 1 | 1.72 | 58.81 | 59.12 | 57.78 | 1648174 |
| 1731541200 | 57.99 | 0.75 | 1.31 | 57.26 | 58.6 | 56.38 | 1553826 |
| 1731454800 | 57.24 | -0.04 | -0.07 | 57.3 | 58.18 | 57.14 | 1330948 |
| 1731368400 | 57.28 | 0.7 | 1.24 | 56.53 | 57.3 | 56.18 | 1348695 |
| 1731109200 | 56.58 | 0.04 | 0.07 | 56.14 | 56.63 | 55.48 | 920397 |
| 1731022800 | 56.54 | -0.83 | -1.45 | 57.27 | 57.71 | 56.15 | 1351435 |
| 1730936400 | 57.37 | 4.31 | 8.12 | 55.2 | 58.25 | 54.8137 | 2127603 |
| 1730850000 | 53.06 | 0.25 | 0.47 | 52.735 | 53.41 | 52.34 | 1247135 |
| 1730763600 | 52.81 | 1.22 | 2.36 | 52.12 | 53.3 | 52.12 | 1475321 |
| 1730500800 | 51.59 | -0.52 | -1.00 | 52.63 | 53.54 | 51.31 | 1657672 |
| 1730414400 | 52.11 | 0.39 | 0.75 | 52.42 | 53.03 | 51.89 | 2401417 |
| 1730328000 | 51.72 | 1.23 | 2.44 | 50.55 | 51.92 | 50.21 | 1578680 |
| 1730241600 | 50.49 | -0.19 | -0.37 | 50.68 | 51.3 | 50.05 | 1373356 |
| 1730155200 | 50.68 | -1.15 | -2.22 | 50.19 | 50.99 | 50.03 | 2084969 |
| 1729896000 | 51.83 | -0.57 | -1.09 | 53.1 | 53.86 | 50 | 5064912 |
| 1729809600 | 52.4 | 1.64 | 3.23 | 51.44 | 52.48 | 50.96 | 2376373 |
| 1729723200 | 50.76 | 0.43 | 0.85 | 51.175 | 51.32 | 49.34 | 3462066 |
| 1729636800 | 50.33 | -0.48 | -0.94 | 51.12 | 51.385 | 50.27 | 1974617 |
| 1729550400 | 50.81 | -0.73 | -1.42 | 52.31 | 52.47 | 50.78 | 1144548 |
| 1729291200 | 51.54 | -0.92 | -1.75 | 52.3 | 52.605 | 51.23 | 875204 |
| 1729204800 | 52.46 | 0.67 | 1.29 | 51.78 | 52.65 | 51.38 | 1022079 |
| 1729118400 | 51.79 | 1.13 | 2.23 | 51.05 | 52.13 | 50.75 | 1265782 |
| 1729032000 | 50.66 | -3.01 | -5.61 | 51.61 | 51.93 | 50.64 | 1900797 |
| 1728945600 | 53.67 | -1.08 | -1.97 | 54.03 | 54.51 | 53.1241 | 883847 |
| 1728686400 | 54.75 | 0.55 | 1.01 | 53.75 | 55.275 | 53.75 | 1322842 |
| 1728600000 | 54.2 | 1.15 | 2.17 | 53.09 | 54.32 | 52.74 | 1182302 |
| 1728513600 | 53.05 | -0.12 | -0.23 | 52.39 | 53.19 | 52.06 | 976841 |
| 1728427200 | 53.17 | -1.86 | -3.38 | 53.55 | 53.73 | 52.39 | 1016920 |
| 1728340800 | 55.03 | 0.95 | 1.76 | 54.24 | 55.4 | 54.24 | 2888942 |
| 1728081600 | 54.08 | 0.65 | 1.22 | 54.245 | 54.72 | 53.76 | 1393309 |
| 1727995200 | 53.43 | 2.29 | 4.48 | 51.265 | 53.56 | 50.8975 | 1534595 |
| 1727908800 | 51.14 | 0.65 | 1.29 | 51.59 | 52.035 | 50.51 | 1386331 |
| 1727822400 | 50.49 | 1.07 | 2.17 | 48.64 | 51.018 | 48.46 | 1404958 |
| 1727735520 | 49.42 | 0.06 | 0.12 | 49.01 | 49.746 | 48.6201 | 1535565 |
| 1727476800 | 49.36 | 1.96 | 4.14 | 48.38 | 49.53 | 48.16 | 1694103 |
| 1727390400 | 47.4 | -3.16 | -6.25 | 49.15 | 49.97 | 47.15 | 2394337 |
| 1727304000 | 50.56 | -1.39 | -2.68 | 51.58 | 52.02 | 50.32 | 1090796 |
| 1727217600 | 51.95 | -0.58 | -1.10 | 53.44 | 53.68 | 51.94 | 1074682 |
| 1727131200 | 52.53 | 0.33 | 0.63 | 52.2 | 53.575 | 51.96 | 1172037 |
| 1726872000 | 52.2 | 0 | 0.00 | 51.89 | 52.325 | 51 | 2146860 |
| 1726785600 | 52.2 | 0.5 | 0.97 | 52.76 | 52.99 | 52.03 | 1286475 |
| 1726699200 | 51.7 | -0.26 | -0.50 | 52.36 | 52.73 | 51.18 | 1115476 |
| 1726612800 | 51.96 | 1.56 | 3.10 | 50.79 | 52.18 | 50.78 | 1416113 |
| 1726526400 | 50.4 | 0.56 | 1.12 | 50.43 | 50.68 | 49.74 | 2140425 |
| 1726267200 | 49.84 | 0.18 | 0.36 | 50.29 | 51.37 | 49.79 | 1819136 |
| 1726180800 | 49.66 | 0.17 | 0.34 | 49.19 | 50.29 | 48.6505 | 1476073 |
| 1726094400 | 49.49 | 0.28 | 0.57 | 49.49 | 49.78 | 48.22 | 1223108 |
| 1726008000 | 49.21 | -0.66 | -1.32 | 49.37 | 49.52 | 48.83 | 1713137 |
| 1725921600 | 49.87 | -0.79 | -1.56 | 50.88 | 50.88 | 49.7 | 2371218 |
| 1725662400 | 50.66 | -0.81 | -1.57 | 52 | 52.21 | 50.16 | 1480861 |
| 1725576000 | 51.47 | -0.56 | -1.08 | 52.08 | 52.3 | 51.3 | 1471964 |
| 1725489600 | 52.03 | -1.28 | -2.40 | 53.53 | 53.78 | 51.79 | 1865766 |
| 1725403200 | 53.31 | -3.41 | -6.01 | 54.94 | 55.05 | 53.21 | 1757701 |
| 1725057600 | 56.72 | -1.41 | -2.43 | 57.26 | 57.48 | 56 | 1185640 |
| 1724971200 | 58.13 | 0.8 | 1.40 | 57.83 | 58.6 | 57.135 | 739305 |
| 1724884800 | 57.33 | 0.15 | 0.26 | 56.59 | 57.42 | 56.26 | 1042601 |
| 1724798400 | 57.18 | -0.95 | -1.63 | 57.94 | 57.94 | 56.76 | 658966 |
| 1724712000 | 58.13 | 0.86 | 1.50 | 58.4 | 59.38 | 57.8 | 1062062 |
| 1724452800 | 57.27 | 1.51 | 2.71 | 56.24 | 57.48 | 55.94 | 1144894 |
| 1724366400 | 55.76 | -0.19 | -0.34 | 55.95 | 56.47 | 55.475 | 835384 |
