Matador Resources Company (NY: MTDR )

22.04 USD +1.15 (+5.51%)
Official Closing Price Updated: 5:22 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 21.42 22.08 21.08 22.04 2,361,417 +1.15(+5.51%)
Feb 26, 2021 19.98 21.30 19.33 20.89 2,352,400 +0.73(+3.62%)
Feb 25, 2021 21.65 21.87 19.81 20.16 1,999,798 -1.13(-5.31%)
Feb 24, 2021 19.31 21.47 19.25 21.29 3,687,662 -0.10(-0.47%)
Feb 23, 2021 20.34 21.61 18.86 21.39 2,972,018 +1.13(+5.58%)
Feb 22, 2021 19.52 21.02 19.40 20.26 1,532,351 +1.16(+6.07%)
Feb 19, 2021 18.83 19.75 18.65 19.10 1,247,300 +0.47(+2.52%)
Feb 18, 2021 20.03 20.34 18.61 18.63 1,532,355 -1.60(-7.91%)
Feb 17, 2021 20.05 20.40 19.55 20.23 1,253,508 +0.16(+0.80%)
Feb 16, 2021 20.48 20.75 19.92 20.07 1,413,794 +0.23(+1.16%)
Feb 12, 2021 18.98 20.01 18.96 19.84 1,654,700 +0.60(+3.12%)
Feb 11, 2021 19.56 19.68 18.65 19.24 1,523,197 -0.33(-1.69%)
Feb 10, 2021 19.63 20.05 18.75 19.57 1,541,419 +0.33(+1.72%)
Feb 09, 2021 18.83 20.20 18.65 19.24 2,180,172 -0.39(-1.99%)
Feb 08, 2021 18.50 19.80 18.50 19.63 1,645,979 +1.46(+8.04%)
Feb 05, 2021 18.19 18.47 17.73 18.17 1,201,100 +0.37(+2.08%)
Feb 04, 2021 17.59 18.05 17.04 17.80 1,675,403 +0.21(+1.19%)
Feb 03, 2021 16.79 17.81 16.56 17.59 1,586,202 +1.04(+6.28%)
Feb 02, 2021 16.58 17.13 16.24 16.55 1,939,092 +0.51(+3.18%)
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.