Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.72 36.13 35.53 35.92 920,148 -0.02(-0.05%)
Dec 30, 2021 37.09 37.56 35.87 35.94 742,982 -1.04(-2.82%)
Dec 29, 2021 37.09 37.55 36.54 36.98 532,725 -0.30(-0.81%)
Dec 28, 2021 38.34 38.82 37.24 37.28 855,461 -0.90(-2.37%)
Dec 27, 2021 36.18 38.36 35.37 38.19 824,121 +1.97(+5.43%)
Dec 23, 2021 36.71 36.95 36.01 36.22 873,532 -0.10(-0.27%)
Dec 22, 2021 35.70 36.81 34.89 36.32 1,239,292 +0.50(+1.39%)
Dec 21, 2021 34.47 35.95 34.13 35.82 2,023,383 +2.10(+6.23%)
Dec 20, 2021 33.75 33.98 32.58 33.72 1,558,110 -1.48(-4.20%)
Dec 17, 2021 34.61 35.68 34.06 35.20 4,197,186 -0.20(-0.58%)
Dec 16, 2021 36.89 37.42 35.17 35.40 1,031,691 -0.46(-1.28%)
Dec 15, 2021 35.54 36.10 33.96 35.86 1,635,554 +0.14(+0.38%)
Dec 14, 2021 36.00 36.88 35.33 35.72 1,216,774 -0.45(-1.24%)
Dec 13, 2021 37.68 38.01 36.07 36.17 1,571,441 -2.39(-6.21%)
Dec 10, 2021 40.31 40.50 36.88 38.57 1,908,723 -0.77(-1.95%)
Dec 09, 2021 39.70 40.30 39.19 39.33 1,380,409 -1.08(-2.67%)
Dec 08, 2021 40.01 40.59 39.49 40.41 1,276,164 +0.80(+2.01%)
Dec 07, 2021 38.08 40.24 38.08 39.62 1,485,520 +2.24(+5.99%)
Dec 06, 2021 36.64 37.65 35.50 37.38 1,407,577 +1.85(+5.20%)
Dec 03, 2021 37.17 37.82 35.01 35.53 1,157,477 -0.82(-2.25%)
Dec 02, 2021 34.06 36.60 32.90 36.35 1,897,955 +1.99(+5.81%)
Dec 01, 2021 39.79 39.79 34.35 34.35 2,513,698 -3.85(-10.08%)
Nov 30, 2021 37.64 38.28 36.79 38.21 1,624,596 -0.96(-2.46%)
Nov 29, 2021 40.01 41.04 38.43 39.17 1,594,677 +1.42(+3.76%)
Nov 26, 2021 39.78 39.86 36.36 37.75 2,274,593 -5.52(-12.75%)
Nov 24, 2021 42.01 43.63 41.95 43.26 804,307 +0.61(+1.44%)
Nov 23, 2021 41.32 43.38 41.32 42.65 2,117,627 +1.97(+4.86%)
Nov 22, 2021 39.72 41.87 39.71 40.68 1,218,134 +1.03(+2.60%)
Nov 19, 2021 39.80 40.18 38.93 39.65 1,628,960 -1.71(-4.14%)
Nov 18, 2021 40.70 41.66 41.28 41.36 1,089,344 +0.89(+2.19%)
Nov 17, 2021 42.60 43.21 40.04 40.47 1,383,654 -2.72(-6.31%)
Nov 16, 2021 43.95 44.25 42.75 43.20 941,867 -0.69(-1.57%)
Nov 15, 2021 42.44 44.52 41.70 43.89 1,038,226 +1.20(+2.80%)
Nov 12, 2021 42.61 43.25 42.08 42.69 930,761 -0.55(-1.28%)
Nov 11, 2021 42.25 44.25 42.16 43.24 1,118,114 +1.10(+2.61%)
Nov 10, 2021 43.82 42.15 1,630,626 -2.01(-4.56%)
Nov 09, 2021 43.59 44.36 42.89 44.16 1,259,602 +0.47(+1.07%)
Nov 08, 2021 43.13 44.31 43.12 43.69 1,305,069 +1.24(+2.93%)
Nov 05, 2021 41.91 42.59 41.08 42.45 960,012 +1.38(+3.36%)
Nov 04, 2021 41.94 42.87 40.30 41.07 1,147,547 +0.28(+0.69%)
Nov 03, 2021 40.97 42.08 40.65 40.79 1,381,379 -1.14(-2.71%)
Nov 02, 2021 42.23 43.38 41.80 41.92 1,250,999 -0.51(-1.19%)
Nov 01, 2021 41.75 42.37 41.35 42.43 1,446,671 +1.76(+4.33%)
Oct 29, 2021 41.21 41.36 39.37 40.67 1,364,171 -0.46(-1.11%)
Oct 28, 2021 41.88 42.80 40.56 41.13 2,096,009 -1.27(-3.00%)
Oct 27, 2021 44.36 45.85 42.24 42.40 2,594,911 -1.87(-4.22%)
Oct 26, 2021 43.63 44.52 44.27 1,428,621 +0.72(+1.65%)
Oct 25, 2021 43.59 44.85 43.24 43.55 1,573,731 +1.04(+2.45%)
Oct 22, 2021 42.21 43.02 41.37 42.51 1,668,160 +0.43(+1.02%)
Oct 21, 2021 43.31 43.68 41.94 42.08 1,456,762 -1.39(-3.20%)
Oct 20, 2021 41.02 43.52 40.57 43.47 1,912,870 +1.70(+4.07%)
Oct 19, 2021 42.56 42.97 40.91 41.77 1,388,293 -0.82(-1.92%)
Oct 18, 2021 41.09 43.73 41.09 42.58 2,355,053 +2.16(+5.34%)
Oct 15, 2021 41.46 41.97 40.43 40.43 1,384,294 -0.26(-0.64%)
Oct 14, 2021 41.35 41.72 39.64 40.69 1,458,778 +0.19(+0.48%)
Oct 13, 2021 40.68 41.05 39.62 40.49 1,423,248 -0.70(-1.70%)
Oct 12, 2021 41.26 42.76 40.38 41.19 1,008,241 -0.35(-0.84%)
Oct 11, 2021 42.17 43.13 41.28 41.54 1,831,182 +0.55(+1.35%)
Oct 08, 2021 40.14 41.43 39.88 40.99 1,490,503 +1.15(+2.88%)
Oct 07, 2021 37.90 40.26 37.49 39.84 1,912,814 +2.26(+6.03%)
Oct 06, 2021 38.75 39.25 36.83 37.58 2,646,576 -2.34(-5.87%)
Oct 05, 2021 39.84 40.93 38.50 39.92 2,491,942 +0.60(+1.53%)
Oct 04, 2021 38.87 39.82 38.49 39.32 2,507,782 +0.92(+2.40%)
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.