Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.55 28.33 27.12 27.94 1,173,624 +0.13(+0.45%)
Aug 30, 2021 27.97 28.46 27.55 27.82 1,313,712 -0.06(-0.21%)
Aug 27, 2021 26.88 28.36 26.76 27.87 1,313,255 +1.55(+5.91%)
Aug 26, 2021 26.54 26.95 25.98 26.32 1,264,176 -0.54(-2.03%)
Aug 25, 2021 27.05 27.40 26.48 26.86 929,679 -0.03(-0.11%)
Aug 24, 2021 26.66 26.98 26.16 26.89 1,307,032 +0.74(+2.82%)
Aug 23, 2021 26.23 26.95 25.99 26.15 1,911,402 +1.28(+5.16%)
Aug 20, 2021 24.57 24.96 24.06 24.87 1,533,897 -0.08(-0.31%)
Aug 19, 2021 24.61 25.67 24.07 24.95 2,514,699 -0.50(-1.95%)
Aug 18, 2021 26.77 27.08 25.40 25.44 1,326,317 -1.20(-4.49%)
Aug 17, 2021 25.72 26.97 26.00 26.64 1,515,156 +0.64(+2.47%)
Aug 16, 2021 26.14 26.43 25.63 26.00 1,236,174 -0.83(-3.08%)
Aug 13, 2021 27.67 27.71 26.70 26.82 875,210 -0.96(-3.46%)
Aug 12, 2021 28.01 28.61 27.18 27.79 946,526 -0.26(-0.94%)
Aug 11, 2021 27.84 28.22 26.89 28.05 1,311,765 -0.46(-1.62%)
Aug 10, 2021 27.72 28.91 27.53 28.51 978,450 +1.15(+4.19%)
Aug 09, 2021 27.47 28.16 27.16 27.36 1,070,475 -1.18(-4.15%)
Aug 06, 2021 29.12 29.38 28.27 28.55 932,551 +0.15(+0.51%)
Aug 05, 2021 27.63 29.25 27.59 28.40 1,404,089 +1.28(+4.73%)
Aug 04, 2021 28.22 28.77 27.03 27.12 1,941,865 -1.67(-5.80%)
Aug 03, 2021 28.72 29.19 27.98 28.79 1,835,306 -0.13(-0.44%)
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.