Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 2,244,668 -0.35(-0.94%)
Sep 29, 2021 35.83 37.36 35.20 37.32 2,643,878 +1.21(+3.36%)
Sep 28, 2021 35.79 36.11 34.36 36.10 2,769,077 +0.88(+2.51%)
Sep 27, 2021 33.82 35.36 33.55 35.22 2,152,999 +2.66(+8.18%)
Sep 24, 2021 32.66 33.41 32.46 32.56 1,353,561 -0.65(-1.96%)
Sep 23, 2021 31.89 33.26 31.35 33.21 1,748,425 +1.66(+5.27%)
Sep 22, 2021 29.98 31.79 29.95 31.54 2,481,646 +2.32(+7.95%)
Sep 21, 2021 29.45 29.85 28.23 29.22 1,024,650 +0.51(+1.76%)
Sep 20, 2021 28.67 29.42 28.00 28.72 1,297,487 -1.25(-4.18%)
Sep 17, 2021 30.21 30.84 29.57 29.97 2,856,888 -0.30(-0.99%)
Sep 16, 2021 29.74 30.63 29.22 30.27 1,647,076 +0.32(+1.07%)
Sep 15, 2021 29.02 30.13 28.87 29.95 3,497,498 +1.90(+6.79%)
Sep 14, 2021 29.23 29.31 27.89 28.05 1,070,291 -0.68(-2.37%)
Sep 13, 2021 28.56 29.61 28.32 28.73 1,598,296 +0.90(+3.25%)
Sep 10, 2021 28.59 28.85 27.80 27.82 738,504 -0.03(-0.10%)
Sep 09, 2021 27.06 28.60 26.82 27.85 1,021,692 +0.46(+1.67%)
Sep 08, 2021 27.89 28.32 27.18 27.40 1,174,100 -0.13(-0.46%)
Sep 07, 2021 27.05 28.09 26.98 27.52 742,004 +0.03(+0.11%)
Sep 03, 2021 27.75 27.97 27.04 27.49 1,002,978 -0.57(-2.04%)
Sep 02, 2021 28.20 29.15 28.20 28.07 1,384,553 +0.36(+1.30%)
Sep 01, 2021 27.61 27.90 27.10 27.71 1,166,750 -0.23(-0.83%)
Aug 31, 2021 27.55 28.33 27.12 27.94 1,173,712 +0.13(+0.45%)
Aug 30, 2021 27.97 28.45 27.55 27.81 1,313,811 -0.06(-0.21%)
Aug 27, 2021 26.88 28.36 26.75 27.87 1,313,353 +1.55(+5.91%)
Aug 26, 2021 26.54 26.95 25.98 26.32 1,264,271 -0.54(-2.03%)
Aug 25, 2021 27.05 27.40 26.48 26.86 929,749 -0.03(-0.11%)
Aug 24, 2021 26.66 26.98 26.16 26.89 1,307,129 +0.74(+2.82%)
Aug 23, 2021 26.23 26.94 25.99 26.15 1,911,545 +1.28(+5.16%)
Aug 20, 2021 24.57 24.96 24.06 24.87 1,534,012 -0.08(-0.31%)
Aug 19, 2021 24.61 25.67 24.07 24.95 2,514,887 -0.50(-1.95%)
Aug 18, 2021 26.76 27.07 25.39 25.44 1,326,416 -1.20(-4.49%)
Aug 17, 2021 25.71 26.97 26.00 26.64 1,515,269 +0.64(+2.47%)
Aug 16, 2021 26.14 26.43 25.62 26.00 1,236,266 -0.83(-3.08%)
Aug 13, 2021 27.67 27.71 26.70 26.82 875,276 -0.96(-3.46%)
Aug 12, 2021 28.01 28.61 27.18 27.78 946,597 -0.26(-0.94%)
Aug 11, 2021 27.84 28.22 26.89 28.05 1,311,863 -0.46(-1.62%)
Aug 10, 2021 27.72 28.91 27.53 28.51 978,523 +1.15(+4.19%)
Aug 09, 2021 27.47 28.16 27.16 27.36 1,070,555 -1.18(-4.15%)
Aug 06, 2021 29.12 29.38 28.27 28.55 932,620 +0.15(+0.51%)
Aug 05, 2021 27.62 29.25 27.59 28.40 1,404,194 +1.28(+4.73%)
Aug 04, 2021 28.22 28.77 27.03 27.12 1,942,010 -1.67(-5.80%)
Aug 03, 2021 28.72 29.19 27.97 28.79 1,835,444 -0.13(-0.44%)
Aug 02, 2021 30.15 31.04 28.46 28.92 1,451,708 -1.09(-3.62%)
Jul 30, 2021 29.73 30.01 28.93 30.00 1,085,251 +0.00(+0.00%)
Jul 29, 2021 31.37 31.54 29.96 30.00 1,281,490 -0.94(-3.04%)
Jul 28, 2021 30.05 31.38 29.61 30.95 2,478,377 +1.35(+4.56%)
Jul 27, 2021 30.10 30.25 29.13 29.60 1,388,002 -1.31(-4.24%)
Jul 26, 2021 30.25 31.58 30.25 30.91 1,052,319 +1.02(+3.41%)
Jul 23, 2021 31.10 31.10 29.19 29.89 1,185,363 -0.86(-2.81%)
Jul 22, 2021 30.95 31.10 29.75 30.75 1,401,572 -0.19(-0.63%)
Jul 21, 2021 29.40 31.76 29.34 30.95 1,771,628 +1.96(+6.77%)
Jul 20, 2021 28.16 29.27 27.68 28.98 1,766,678 +1.07(+3.83%)
Jul 19, 2021 29.24 30.10 27.46 27.92 3,505,208 -2.92(-9.48%)
Jul 16, 2021 32.96 32.99 30.51 30.84 1,475,966 -0.79(-2.49%)
Jul 15, 2021 32.30 33.23 31.13 31.62 1,914,145 -1.01(-3.09%)
Jul 14, 2021 34.91 35.68 32.39 32.63 2,072,418 -1.87(-5.43%)
Jul 13, 2021 34.14 35.09 33.87 34.51 775,134 +0.16(+0.48%)
Jul 12, 2021 33.67 34.59 33.28 34.34 569,214 -0.02(-0.06%)
Jul 09, 2021 33.72 34.78 33.11 34.36 911,117 +1.29(+3.90%)
Jul 08, 2021 31.55 33.38 30.96 33.07 1,051,677 +0.71(+2.19%)
Jul 07, 2021 33.16 33.94 32.04 32.36 964,787 -0.84(-2.54%)
Jul 06, 2021 34.96 34.96 32.72 33.21 1,266,168 -1.60(-4.60%)
Jul 02, 2021 35.41 35.59 34.50 34.81 777,552 -0.82(-2.29%)
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.