Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.03 37.35 36.02 36.97 2,244,500 -0.35(-0.94%)
Sep 29, 2021 35.83 37.36 35.20 37.32 2,643,681 +1.21(+3.36%)
Sep 28, 2021 35.79 36.11 34.37 36.11 2,768,870 +0.88(+2.51%)
Sep 27, 2021 33.82 35.36 33.55 35.22 2,152,838 +2.66(+8.18%)
Sep 24, 2021 32.66 33.41 32.46 32.56 1,353,459 -0.65(-1.96%)
Sep 23, 2021 31.90 33.27 31.35 33.21 1,748,294 +1.66(+5.27%)
Sep 22, 2021 29.98 31.79 29.95 31.55 2,481,460 +2.32(+7.95%)
Sep 21, 2021 29.45 29.86 28.23 29.22 1,024,573 +0.51(+1.76%)
Sep 20, 2021 28.67 29.42 28.00 28.72 1,297,390 -1.25(-4.18%)
Sep 17, 2021 30.22 30.84 29.57 29.97 2,856,674 -0.30(-1.00%)
Sep 16, 2021 29.74 30.63 29.22 30.27 1,646,953 +0.32(+1.07%)
Sep 15, 2021 29.02 30.13 28.87 29.95 3,497,236 +1.90(+6.79%)
Sep 14, 2021 29.23 29.31 27.89 28.05 1,070,211 -0.68(-2.37%)
Sep 13, 2021 28.56 29.61 28.32 28.73 1,598,176 +0.90(+3.25%)
Sep 10, 2021 28.59 28.86 27.81 27.82 738,449 -0.03(-0.10%)
Sep 09, 2021 27.07 28.60 26.82 27.85 1,021,616 +0.46(+1.67%)
Sep 08, 2021 27.89 28.32 27.18 27.40 1,174,012 -0.13(-0.46%)
Sep 07, 2021 27.05 28.10 26.98 27.52 741,948 +0.03(+0.11%)
Sep 03, 2021 27.76 27.97 27.04 27.49 1,002,903 -0.57(-2.04%)
Sep 02, 2021 28.20 29.16 28.20 28.07 1,384,450 +0.36(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.