Matador Resources Company (NY: MTDR )

52.73 +1.03 (+1.99%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.73 36.14 35.54 35.92 920,080 -0.02(-0.05%)
Dec 30, 2021 37.09 37.57 35.87 35.94 742,927 -1.04(-2.82%)
Dec 29, 2021 37.09 37.55 36.54 36.98 532,685 -0.30(-0.81%)
Dec 28, 2021 38.34 38.82 37.24 37.28 855,397 -0.90(-2.37%)
Dec 27, 2021 36.18 38.36 35.37 38.19 824,059 +1.97(+5.43%)
Dec 23, 2021 36.71 36.95 36.01 36.22 873,467 -0.10(-0.27%)
Dec 22, 2021 35.71 36.82 34.89 36.32 1,239,200 +0.50(+1.39%)
Dec 21, 2021 34.47 35.96 34.13 35.82 2,023,232 +2.10(+6.23%)
Dec 20, 2021 33.75 33.99 32.58 33.72 1,557,993 -1.48(-4.20%)
Dec 17, 2021 34.61 35.68 34.06 35.20 4,196,872 -0.20(-0.58%)
Dec 16, 2021 36.89 37.42 35.17 35.41 1,031,614 -0.46(-1.28%)
Dec 15, 2021 35.54 36.10 33.97 35.86 1,635,431 +0.14(+0.38%)
Dec 14, 2021 36.00 36.88 35.33 35.73 1,216,683 -0.45(-1.24%)
Dec 13, 2021 37.68 38.01 36.08 36.17 1,571,323 -2.39(-6.21%)
Dec 10, 2021 40.31 40.50 36.88 38.57 1,908,580 -0.77(-1.95%)
Dec 09, 2021 39.71 40.30 39.19 39.34 1,380,306 -1.08(-2.67%)
Dec 08, 2021 40.01 40.59 39.49 40.42 1,276,069 +0.80(+2.01%)
Dec 07, 2021 38.08 40.24 38.08 39.62 1,485,409 +2.24(+5.99%)
Dec 06, 2021 36.64 37.65 35.50 37.38 1,407,471 +1.85(+5.20%)
Dec 03, 2021 37.18 37.82 35.02 35.53 1,157,390 -0.82(-2.25%)
Dec 02, 2021 34.06 36.61 32.91 36.35 1,897,813 +1.99(+5.81%)
Dec 01, 2021 39.79 39.79 34.35 34.36 2,513,509 -3.85(-10.08%)
Nov 30, 2021 37.64 38.29 36.79 38.21 1,624,475 -0.96(-2.46%)
Nov 29, 2021 40.02 41.04 38.43 39.17 1,594,558 +1.42(+3.76%)
Nov 26, 2021 39.78 39.87 36.36 37.75 2,274,423 -5.52(-12.75%)
Nov 24, 2021 42.01 43.63 41.95 43.27 804,247 +0.61(+1.44%)
Nov 23, 2021 41.32 43.38 41.32 42.65 2,117,468 +1.98(+4.86%)
Nov 22, 2021 39.73 41.88 39.71 40.68 1,218,043 +1.03(+2.60%)
Nov 19, 2021 39.80 40.18 38.93 39.65 1,628,838 -1.71(-4.14%)
Nov 18, 2021 40.70 41.66 41.28 41.36 1,089,263 +0.89(+2.19%)
Nov 17, 2021 42.61 43.22 40.05 40.48 1,383,550 -2.72(-6.31%)
Nov 16, 2021 43.96 44.25 42.75 43.20 941,797 -0.69(-1.57%)
Nov 15, 2021 42.44 44.52 41.70 43.89 1,038,149 +1.20(+2.80%)
Nov 12, 2021 42.62 43.26 42.08 42.69 930,692 -0.55(-1.28%)
Nov 11, 2021 42.26 44.25 42.17 43.25 1,118,030 +1.10(+2.61%)
Nov 10, 2021 43.82 42.15 1,630,504 -2.01(-4.56%)
Nov 09, 2021 43.59 44.37 42.90 44.16 1,259,508 +0.47(+1.07%)
Nov 08, 2021 43.13 44.32 43.12 43.70 1,304,972 +1.24(+2.93%)
Nov 05, 2021 41.92 42.60 41.08 42.45 959,940 +1.38(+3.36%)
Nov 04, 2021 41.95 42.87 40.30 41.07 1,147,462 +0.28(+0.69%)
Nov 03, 2021 40.97 42.08 40.65 40.79 1,381,276 -1.14(-2.71%)
Nov 02, 2021 42.24 43.38 41.80 41.93 1,250,906 -0.51(-1.19%)
Nov 01, 2021 41.75 42.37 41.35 42.43 1,446,563 +1.76(+4.32%)
Oct 29, 2021 41.22 41.36 39.37 40.67 1,364,069 -0.46(-1.11%)
Oct 28, 2021 41.89 42.80 40.57 41.13 2,095,853 -1.27(-3.00%)
Oct 27, 2021 44.37 45.85 42.25 42.40 2,594,717 -1.87(-4.22%)
Oct 26, 2021 43.64 44.52 44.27 1,428,514 +0.72(+1.65%)
Oct 25, 2021 43.60 44.85 43.24 43.55 1,573,613 +1.04(+2.45%)
Oct 22, 2021 42.21 43.02 41.37 42.51 1,668,035 +0.43(+1.02%)
Oct 21, 2021 43.32 43.69 41.95 42.08 1,456,653 -1.39(-3.20%)
Oct 20, 2021 41.02 43.52 40.58 43.47 1,912,727 +1.70(+4.07%)
Oct 19, 2021 42.57 42.98 40.92 41.77 1,388,189 -0.82(-1.92%)
Oct 18, 2021 41.09 43.73 41.09 42.59 2,354,877 +2.16(+5.34%)
Oct 15, 2021 41.46 41.98 40.43 40.43 1,384,191 -0.26(-0.64%)
Oct 14, 2021 41.35 41.72 39.65 40.69 1,458,669 +0.19(+0.48%)
Oct 13, 2021 40.68 41.05 39.62 40.50 1,423,141 -0.70(-1.70%)
Oct 12, 2021 41.27 42.76 40.38 41.20 1,008,166 -0.35(-0.84%)
Oct 11, 2021 42.17 43.13 41.29 41.55 1,831,045 +0.55(+1.35%)
Oct 08, 2021 40.14 41.44 39.89 40.99 1,490,392 +1.15(+2.88%)
Oct 07, 2021 37.90 40.26 37.49 39.85 1,912,671 +2.26(+6.03%)
Oct 06, 2021 38.75 39.25 36.83 37.58 2,646,378 -2.34(-5.87%)
Oct 05, 2021 39.85 40.94 38.51 39.92 2,491,756 +0.60(+1.53%)
Oct 04, 2021 38.88 39.83 38.50 39.32 2,507,594 +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.