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)

39.00

5.40

(16.07%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.2	-19.0871369295	48.2	48.2	32.2	79	36.93030303	DE
4	-4.4	-10.1382488479	43.4	49.2	32.2	278	46.58585046	DE
12	-23	-37.0967741935	62	62	32.2	247	49.88856491	DE
26	-9.2	-19.0871369295	48.2	62	32.2	252	51.05088518	DE
52	-24.5	-38.5826771654	63.5	65.5	32.2	211	51.56176171	DE
156	-19.92	-33.8085539715	58.92	65.5	32.2	186	52.57916366	DE
260	-19.92	-33.8085539715	58.92	65.5	32.2	186	52.57916366	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	36.4	2.4	7.06	35.6	36.4	35.6	91
1744057620	34	-1.4	-3.95	34	34	34	47
1743798420	35.4	-5.2	-12.81	38.4	38.4	35.2	177
1743712020	40.6	-7.6	-15.77	44.4	44.4	40.6	60
1743625620	48.2	2.4	5.24	48.2	48.2	48.2	21
1743542820	45.8	0	0.00	45.8	45.8	45.8	0
1743456420	45.8	0	0.00	45.8	45.8	45.8	0
1743197220	45.8	-2.6	-5.37	47.6	47.6	45.8	483
1743110820	48.4	-0.6	-1.22	48.4	48.4	48.4	224
1743024420	49	-0.2	-0.41	48.8	49	48.8	250
1742938020	49.2	0	0.00	49.2	49.2	49.2	0
1742851620	49.2	1.2	2.50	48.4	49.2	48.4	484
1742592420	48	-0.4	-0.83	48	48	48	50
1742506020	48.4	0	0.00	48	48.8	47.8	1268
1742419620	48.4	1.8	3.86	48.2	48.4	48.2	503
1742333220	46.6	0.6	1.30	46.6	46.6	46.6	311
1742246820	46	1.4	3.14	44.6	46	44.6	205
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

Matador Resources

Exxaro Resources

Edwards Lifesciences

Tradeweb Markets

Healthpeak Properties

Investigator Resources

Equity Trustees

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관