Matador Resources Co【7MR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Matador Resources Co (7MR)
Matador Resources Co (7MR) 과거

Matador Resources Co (7MR)

44.80

1.40

(3.23%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.000001	7.17703605687	41.799999	44.6	41.2	253	43.57233202	DE
4	-9.7	-17.7981651376	54.5	55.5	40.799999	317	47.66612108	DE
12	-5	-10.0401606426	49.8	62	40.799999	228	52.84136209	DE
26	0	0	44.8	62	40.799999	242	51.21413935	DE
52	-15.94	-26.2430029635	60.74	65.5	40.799999	199	52.54975206	DE
156	-14.12	-23.9646978955	58.92	65.5	40.799999	181	53.09721631	DE
260	-14.12	-23.9646978955	58.92	65.5	40.799999	181	53.09721631	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	44.6	0	0.00	44.6	44.6	44.6	4
1741901220	44.6	1.2	2.76	44.4	44.6	44.4	415
1741814820	43.4	0.2	0.46	43.4	43.4	43.4	128
1741728420	43.2	0.8	1.89	41.4	43.2	41.4	565
1741642020	42.4	0.4	0.95	41.2	42.4	41.2	132
1741382820	42	0.8	1.94	41.799999	42.4	41.799999	25
1741296420	41.2	0	0.00	41.2	41.2	41.2	0
1741210020	41.2	-8.6	-17.27	44	44	40.799999	512
1741123620	49.8	0	0.00	49.8	49.8	49.8	0
1741037220	49.8	-0.2	-0.40	49.8	49.8	49.8	1
1740778020	50	-1.5	-2.91	50	50	50	460
1740691620	51.5	2.3	4.67	50	51.5	50	80
1740605220	49.2	-0.6	-1.20	50.5	50.5	49.2	1637
1740518820	49.8	-1.7	-3.30	51.5	51.5	49.8	71
1740432420	51.5	0	0.00	50.5	52	50.5	591
1740173220	51.5	-4	-7.21	54	54	51.5	321
1740086820	55.5	0	0.00	55.5	55.5	55.5	0
1740000420	55.5	0	0.00	55.5	55.5	55.5	0
1739914020	55.5	0.5	0.91	55.5	55.5	55.5	10
1739827620	55	0.5	0.92	54	55	54	58
1739568420	54.5	0	0.00	54.5	54.5	54.5	65
1739482020	54.5	-1.5	-2.68	54.5	54.5	54.5	8
1739395620	56	-2	-3.45	56.5	56.5	56	300
1739309220	58	1	1.75	58	58	58	71
1739222820	57	2.5	4.59	54.5	57	54.5	69
1738963620	54.5	-0.5	-0.91	54.5	54.5	54.5	1
1738877220	55	-0.5	-0.90	56.5	56.5	55	39
1738790820	55.5	0	0.00	55.5	55.5	55.5	0
1738704420	55.5	-1	-1.77	56	56	55.5	77
1738618020	56.5	0	0.00	56.5	56.5	56.5	16
1738358820	56.5	0	0.00	56.5	56.5	56.5	0
1738272420	56.5	0	0.00	56.5	56.5	56.5	0
1738186020	56.5	0	0.00	56.5	56.5	56.5	0
1738099620	56.5	-2.5	-4.24	56.5	56.5	56.5	4
1738013220	59	-0.5	-0.84	58	59	58	198
1737754020	59.5	-1.5	-2.46	59	60	59	118
1737667620	61	0.5	0.83	61	61	61	3
1737581220	60.5	0.5	0.83	60	60.5	60	170
1737494820	60	-2	-3.23	62	62	60	1460
1737408420	62	0	0.00	62	62	62	9
1737149220	62	0	0.00	62	62	62	0
1737062820	62	0	0.00	61.5	62	61.5	24
1736976420	62	1	1.64	62	62	62	16
1736890020	61	0	0.00	61	61	61	0
1736803620	61	1	1.67	60	62	60	769
1736544420	60	1	1.69	58.5	60	58.5	382
1736458020	59	1	1.72	59	59	59	10
1736371620	58	0.5	0.87	58.5	58.5	58	104
1736285220	57.5	1.5	2.68	57.5	57.5	57.5	273
1736198820	56	0	0.00	56	56	56	5
1735939620	56	4	7.69	56.5	56.5	56	41
1735853220	52	0	0.00	52	52	52	0
1735594020	52	0	0.00	52.5	52.5	52	102
1735334820	52	1.5	2.97	51.5	52	51.5	382
1734989220	50.5	-0.5	-0.98	50.5	50.5	50.5	90
1734730020	51	-2	-3.77	49.8	51	49.8	202
1734643620	53	0	0.00	53	53	53	0
1734557220	53	0	0.00	53	53	53	3
1734470820	53	0	0.00	53	53	53	20
1734384420	53	0	0.00	54.5	54.5	53	102

Matador Resources

SPDR SSgA Global Allocat...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관