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 (%)
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%)
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.