Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.83 27.03 25.44 25.53 2,124,101 -0.93(-3.52%)
Apr 29, 2021 25.47 27.64 25.32 26.46 2,763,460 +1.52(+6.11%)
Apr 28, 2021 24.28 25.40 24.17 24.93 1,619,077 +0.79(+3.25%)
Apr 27, 2021 24.24 24.79 23.54 24.15 1,143,441 +0.17(+0.73%)
Apr 26, 2021 23.02 24.18 23.02 23.97 1,312,529 +0.83(+3.61%)
Apr 23, 2021 22.80 23.56 22.65 23.14 1,748,714 +0.34(+1.49%)
Apr 22, 2021 22.50 22.99 21.72 22.80 1,812,630 +0.49(+2.17%)
Apr 21, 2021 21.50 22.59 21.15 22.31 1,307,922 +0.19(+0.88%)
Apr 20, 2021 23.59 23.60 21.49 22.12 1,816,501 -1.58(-6.67%)
Apr 19, 2021 23.31 23.87 22.93 23.70 1,306,888 +0.44(+1.88%)
Apr 16, 2021 24.28 24.35 23.19 23.27 1,254,794 -0.78(-3.23%)
Apr 15, 2021 24.21 24.21 23.47 24.04 1,578,043 -0.12(-0.48%)
Apr 14, 2021 22.78 24.88 22.78 24.16 1,795,510 +1.81(+8.12%)
Apr 13, 2021 22.29 22.62 21.98 22.34 1,004,156 +0.11(+0.48%)
Apr 12, 2021 23.04 23.70 22.22 22.24 1,496,761 -0.52(-2.30%)
Apr 09, 2021 23.35 23.87 22.55 22.76 1,293,343 -0.83(-3.54%)
Apr 08, 2021 23.48 23.73 22.75 23.60 1,139,665 -0.23(-0.98%)
Apr 07, 2021 23.40 24.18 23.05 23.83 1,366,266 +0.39(+1.66%)
Apr 06, 2021 23.38 24.91 23.17 23.44 1,557,992 +0.46(+1.98%)
Apr 05, 2021 24.67 24.67 22.52 22.98 2,154,874 -1.93(-7.75%)
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.