Register for streaming realtime charts, analysis tools, and prices.
MTDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 63.28 | 1.17 | 1.88% | 62.55 | 63.40 | 61.975 | 1,397,269 |
| May 02 2024 | 62.11 | 1.03 | 1.69% | 61.68 | 62.57 | 60.90 | 1,317,285 |
| May 01 2024 | 61.08 | -1.22 | -1.96% | 62.36 | 62.59 | 60.38 | 1,272,037 |
| Apr 30 2024 | 62.30 | -3.85 | -5.82% | 65.78 | 65.8587 | 62.24 | 1,594,164 |
| Apr 29 2024 | 66.15 | 0.54 | 0.82% | 65.35 | 66.345 | 65.2423 | 1,191,787 |
| Apr 26 2024 | 65.61 | 0.03 | 0.05% | 65.00 | 65.90 | 64.62 | 892,747 |
| Apr 25 2024 | 65.58 | 0.29 | 0.44% | 65.37 | 65.92 | 64.14 | 1,260,938 |
| Apr 24 2024 | 65.29 | 0.15 | 0.23% | 67.49 | 67.51 | 64.45 | 3,107,292 |
| Apr 23 2024 | 65.14 | 0.46 | 0.71% | 64.17 | 65.54 | 63.62 | 1,409,366 |
| Apr 22 2024 | 64.68 | 0.07 | 0.11% | 64.63 | 65.21 | 63.65 | 1,378,370 |
| Apr 19 2024 | 64.61 | -0.13 | -0.20% | 64.58 | 65.77 | 64.22 | 1,494,783 |
| Apr 18 2024 | 64.74 | -0.91 | -1.39% | 66.36 | 66.71 | 64.34 | 1,690,546 |
| Apr 17 2024 | 65.65 | -1.31 | -1.96% | 66.72 | 67.19 | 65.205 | 1,578,688 |
| Apr 16 2024 | 66.96 | -0.64 | -0.95% | 66.815 | 67.72 | 65.56 | 2,466,017 |
| Apr 15 2024 | 67.60 | -0.93 | -1.36% | 68.40 | 68.99 | 67.55 | 1,214,472 |
| Apr 12 2024 | 68.53 | -1.03 | -1.48% | 70.32 | 71.08 | 68.11 | 1,492,865 |
| Apr 11 2024 | 69.56 | -0.59 | -0.84% | 70.55 | 70.55 | 68.95 | 1,294,133 |
| Apr 10 2024 | 70.15 | 1.42 | 2.07% | 68.74 | 70.35 | 68.22 | 1,808,574 |
| Apr 09 2024 | 68.73 | -0.21 | -0.30% | 69.44 | 69.7525 | 68.38 | 1,257,607 |
| Apr 08 2024 | 68.94 | -1.03 | -1.47% | 69.98 | 70.25 | 68.92 | 1,265,937 |
| Apr 05 2024 | 69.97 | 0.79 | 1.14% | 69.27 | 70.53 | 68.72 | 1,709,678 |
| Apr 04 2024 | 69.18 | 0.71 | 1.04% | 68.87 | 69.66 | 68.68 | 2,342,074 |
| Apr 03 2024 | 68.47 | 1.54 | 2.30% | 67.01 | 68.68 | 67.01 | 1,926,163 |
| Apr 02 2024 | 66.93 | -0.55 | -0.82% | 67.47 | 67.79 | 66.32 | 1,923,758 |
| Apr 01 2024 | 67.48 | 0.71 | 1.06% | 67.24 | 67.52 | 66.10 | 1,274,660 |
| Mar 28 2024 | 66.77 | 1.37 | 2.09% | 66.10 | 66.96 | 65.5125 | 2,727,452 |
| Mar 27 2024 | 65.40 | 0.29 | 0.45% | 64.79 | 65.82 | 64.50 | 2,308,724 |
| Mar 26 2024 | 65.11 | -3.44 | -5.02% | 66.40 | 67.2085 | 65.04 | 4,253,410 |
| Mar 25 2024 | 68.55 | 0.69 | 1.02% | 68.29 | 69.40 | 68.29 | 836,116 |
| Mar 22 2024 | 67.86 | -0.79 | -1.15% | 68.60 | 69.00 | 67.60 | 792,663 |
| Mar 21 2024 | 68.65 | 0.96 | 1.42% | 67.82 | 68.88 | 67.5103 | 1,284,275 |
| Mar 20 2024 | 67.69 | 0.38 | 0.56% | 67.08 | 68.22 | 66.75 | 1,007,985 |
| Mar 19 2024 | 67.31 | 0.81 | 1.22% | 66.29 | 67.83 | 66.15 | 1,110,152 |
| Mar 18 2024 | 66.50 | -0.06 | -0.09% | 66.91 | 66.9564 | 65.79 | 1,151,400 |
| Mar 15 2024 | 66.56 | 0.17 | 0.26% | 66.27 | 67.12 | 65.98 | 2,788,742 |
| Mar 14 2024 | 66.39 | 0.13 | 0.20% | 66.62 | 66.8526 | 65.825 | 982,330 |
| Mar 13 2024 | 66.26 | 1.34 | 2.06% | 65.61 | 66.32 | 65.335 | 1,343,482 |
| Mar 12 2024 | 64.92 | 0.19 | 0.29% | 64.74 | 64.95 | 64.10 | 750,545 |
| Mar 11 2024 | 64.73 | 0.26 | 0.40% | 63.69 | 64.84 | 63.43 | 949,007 |
| Mar 08 2024 | 64.47 | 0.06 | 0.09% | 64.34 | 65.50 | 64.26 | 1,062,739 |
| Mar 07 2024 | 64.41 | 0.81 | 1.27% | 63.83 | 65.345 | 63.291 | 1,418,293 |
| Mar 06 2024 | 63.60 | 0.74 | 1.18% | 64.04 | 64.75 | 63.05 | 1,170,306 |
| Mar 05 2024 | 62.86 | 0.05 | 0.08% | 62.44 | 63.91 | 62.24 | 1,119,845 |
| Mar 04 2024 | 62.81 | -1.63 | -2.53% | 65.00 | 65.00 | 62.74 | 1,019,939 |
| Mar 01 2024 | 64.44 | 1.29 | 2.04% | 64.00 | 64.97 | 63.79 | 1,203,709 |
| Feb 29 2024 | 63.15 | 0.45 | 0.72% | 63.05 | 63.50 | 62.38 | 1,313,581 |
| Feb 28 2024 | 62.70 | 0.50 | 0.80% | 62.00 | 62.93 | 61.68 | 1,302,276 |
| Feb 27 2024 | 62.20 | 0.95 | 1.55% | 61.80 | 62.41 | 61.32 | 1,575,642 |
| Feb 26 2024 | 61.25 | 0.53 | 0.87% | 60.46 | 61.38 | 59.84 | 1,054,895 |
| Feb 23 2024 | 60.72 | 0.03 | 0.05% | 60.01 | 60.85 | 59.17 | 949,928 |
| Feb 22 2024 | 60.69 | 0.14 | 0.23% | 59.32 | 61.71 | 59.32 | 1,954,997 |
| Feb 21 2024 | 60.55 | 1.81 | 3.08% | 59.39 | 61.85 | 59.12 | 3,107,255 |
| Feb 20 2024 | 58.74 | -0.59 | -0.99% | 59.11 | 59.615 | 58.30 | 2,937,723 |
| Feb 16 2024 | 59.33 | 0.35 | 0.59% | 59.14 | 60.32 | 58.54 | 1,547,631 |
| Feb 15 2024 | 58.98 | 2.70 | 4.80% | 56.45 | 59.71 | 56.45 | 1,607,123 |
| Feb 14 2024 | 56.28 | 0.19 | 0.34% | 56.65 | 57.98 | 55.955 | 1,566,298 |
| Feb 13 2024 | 56.09 | -0.51 | -0.90% | 56.20 | 56.735 | 55.34 | 1,912,739 |
| Feb 12 2024 | 56.60 | 1.95 | 3.57% | 54.92 | 57.05 | 54.92 | 1,399,189 |
| Feb 09 2024 | 54.65 | -0.77 | -1.39% | 55.37 | 55.99 | 54.43 | 1,008,200 |
| Feb 08 2024 | 55.42 | 1.10 | 2.03% | 54.25 | 55.50 | 54.25 | 1,100,049 |
| Feb 07 2024 | 54.32 | 0.58 | 1.08% | 53.89 | 54.44 | 53.48 | 607,891 |
| Feb 06 2024 | 53.74 | 0.86 | 1.63% | 53.10 | 54.42 | 53.00 | 824,200 |
