Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.02 35.80 34.93 35.20 933,273 +0.46(+1.32%)
Jun 29, 2021 34.27 35.10 34.27 34.74 922,753 +0.85(+2.51%)
Jun 28, 2021 36.19 36.19 33.34 33.89 1,932,985 -2.30(-6.35%)
Jun 25, 2021 35.54 37.19 35.29 36.19 6,783,786 +0.86(+2.44%)
Jun 24, 2021 35.33 35.99 35.09 35.33 1,265,174 +0.09(+0.25%)
Jun 23, 2021 34.21 35.71 34.18 35.24 2,115,428 +1.51(+4.46%)
Jun 22, 2021 32.92 33.87 32.43 33.74 1,987,733 +0.58(+1.74%)
Jun 21, 2021 31.47 33.18 31.34 33.16 1,219,048 +2.21(+7.14%)
Jun 18, 2021 31.07 31.95 30.45 30.95 2,566,211 -0.94(-2.94%)
Jun 17, 2021 32.60 32.97 30.40 31.89 2,246,957 -0.89(-2.71%)
Jun 16, 2021 33.09 33.32 32.02 32.78 1,513,249 -0.73(-2.19%)
Jun 15, 2021 32.60 33.52 32.48 33.51 744,384 +1.11(+3.44%)
Jun 14, 2021 33.57 34.13 32.31 32.40 1,012,521 -0.49(-1.49%)
Jun 11, 2021 32.75 33.05 32.48 32.89 900,166 +0.58(+1.78%)
Jun 10, 2021 32.70 33.00 31.55 32.31 1,280,762 -0.41(-1.25%)
Jun 09, 2021 32.96 33.43 32.41 32.72 952,831 -0.12(-0.36%)
Jun 08, 2021 31.63 32.93 30.96 32.84 1,361,300 +0.83(+2.60%)
Jun 07, 2021 32.23 32.66 31.62 32.01 1,346,286 -0.20(-0.61%)
Jun 04, 2021 32.82 33.18 31.78 32.20 860,899 -0.44(-1.35%)
Jun 03, 2021 31.48 32.90 31.21 32.64 1,268,979 +0.93(+2.93%)
Jun 02, 2021 31.85 32.54 31.18 31.71 1,644,109 +0.08(+0.25%)
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.