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 (%)
May 28, 2021 29.57 29.87 29.06 29.75 882,518 +0.34(+1.16%)
May 27, 2021 29.67 30.24 29.38 29.41 1,660,572 -0.02(-0.07%)
May 26, 2021 28.02 29.73 27.67 29.43 1,301,028 +1.43(+5.10%)
May 25, 2021 28.87 29.43 27.78 28.00 1,478,596 -0.68(-2.37%)
May 24, 2021 28.53 28.79 27.53 28.68 1,154,577 +0.65(+2.32%)
May 21, 2021 28.60 29.34 28.00 28.03 1,104,103 +0.14(+0.49%)
May 20, 2021 27.83 28.06 27.04 27.90 1,298,617 -0.11(-0.38%)
May 19, 2021 27.62 28.26 27.05 28.00 1,617,727 -0.53(-1.87%)
May 18, 2021 29.71 30.18 28.44 28.54 1,582,888 -1.19(-4.02%)
May 17, 2021 28.70 29.80 28.37 29.73 1,641,715 +0.68(+2.34%)
May 14, 2021 27.88 29.21 27.87 29.05 1,444,008 +1.88(+6.93%)
May 13, 2021 27.08 28.26 26.33 27.17 1,730,132 -0.25(-0.92%)
May 12, 2021 28.16 29.68 27.22 27.42 2,177,058 -0.34(-1.21%)
May 11, 2021 26.33 28.12 25.71 27.76 1,855,400 +0.58(+2.14%)
May 10, 2021 28.56 29.43 27.19 27.18 1,711,515 -0.76(-2.71%)
May 07, 2021 26.75 27.98 26.27 27.93 1,628,184 +0.69(+2.53%)
May 06, 2021 27.68 27.68 26.39 27.24 1,534,005 -0.61(-2.19%)
May 05, 2021 27.27 28.31 26.71 27.85 2,459,681 +1.64(+6.25%)
May 04, 2021 25.80 26.25 24.90 26.21 1,632,008 +0.82(+3.25%)
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.