Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.82 23.14 22.50 22.90 1,478,570 +0.12(+0.51%)
Mar 30, 2021 22.32 23.22 21.81 22.79 1,449,364 +0.10(+0.43%)
Mar 29, 2021 23.42 24.11 22.68 22.69 1,952,085 -1.07(-4.52%)
Mar 26, 2021 23.80 24.01 23.07 23.76 1,662,824 +0.94(+4.11%)
Mar 25, 2021 21.95 23.10 21.05 22.83 2,073,637 +0.07(+0.30%)
Mar 24, 2021 23.11 23.77 22.07 22.76 2,097,958 +1.20(+5.57%)
Mar 23, 2021 21.84 22.65 21.32 21.56 2,085,763 -1.37(-5.99%)
Mar 22, 2021 23.56 23.56 22.37 22.93 2,483,590 -0.84(-3.53%)
Mar 19, 2021 22.02 23.80 21.96 23.77 2,700,905 +1.80(+8.17%)
Mar 18, 2021 24.30 24.41 21.71 21.97 2,716,721 -2.81(-11.34%)
Mar 17, 2021 24.49 25.08 23.97 24.78 1,301,998 +0.10(+0.40%)
Mar 16, 2021 24.68 25.11 23.93 24.68 1,425,963 -0.78(-3.07%)
Mar 15, 2021 24.94 26.14 24.57 25.47 2,064,506 +0.40(+1.60%)
Mar 12, 2021 25.96 26.06 24.83 25.07 1,918,983 -0.74(-2.87%)
Mar 11, 2021 25.13 26.17 25.12 25.81 2,077,275 +0.96(+3.85%)
Mar 10, 2021 24.25 25.22 24.09 24.85 2,140,219 +0.85(+3.54%)
Mar 09, 2021 24.00 24.90 23.47 24.00 2,014,796 -0.56(-2.26%)
Mar 08, 2021 26.30 26.76 23.69 24.56 2,748,709 -1.48(-5.69%)
Mar 05, 2021 25.05 26.63 24.26 26.04 3,924,779 +2.12(+8.85%)
Mar 04, 2021 22.66 24.12 22.49 23.92 3,009,350 +1.40(+6.19%)
Mar 03, 2021 21.80 23.34 21.71 22.53 2,188,705 +1.36(+6.41%)
Mar 02, 2021 21.73 22.22 20.89 21.17 1,581,264 -0.33(-1.54%)
Mar 01, 2021 20.90 21.54 20.57 21.50 2,420,326 +1.12(+5.50%)
Feb 26, 2021 19.49 20.78 18.86 20.38 2,411,054 +0.71(+3.62%)
Feb 25, 2021 21.12 21.34 19.33 19.67 2,049,660 -1.10(-5.31%)
Feb 24, 2021 18.84 20.95 18.78 20.77 3,779,609 -0.10(-0.47%)
Feb 23, 2021 19.85 21.08 18.40 20.87 3,046,121 +1.10(+5.58%)
Feb 22, 2021 19.05 20.51 18.93 19.77 1,570,558 +1.13(+6.07%)
Feb 19, 2021 18.37 19.27 18.20 18.64 1,278,399 +0.46(+2.52%)
Feb 18, 2021 19.54 19.85 18.16 18.18 1,570,562 -1.56(-7.91%)
Feb 17, 2021 19.56 19.90 19.07 19.74 1,284,762 +0.16(+0.80%)
Feb 16, 2021 19.98 20.25 19.44 19.58 1,449,045 +0.22(+1.16%)
Feb 12, 2021 18.52 19.53 18.50 19.36 1,695,958 +0.59(+3.12%)
Feb 11, 2021 19.08 19.20 18.20 18.77 1,561,176 -0.32(-1.69%)
Feb 10, 2021 19.15 19.56 18.29 19.09 1,579,852 +0.32(+1.72%)
Feb 09, 2021 18.37 19.71 18.20 18.77 2,234,532 -0.38(-1.99%)
Feb 08, 2021 18.05 19.32 18.05 19.15 1,687,019 +1.42(+8.04%)
Feb 05, 2021 17.75 18.02 17.30 17.73 1,231,048 +0.36(+2.08%)
Feb 04, 2021 17.16 17.61 16.63 17.37 1,717,177 +0.20(+1.19%)
Feb 03, 2021 16.38 17.38 16.16 17.16 1,625,752 +1.01(+6.28%)
Feb 02, 2021 16.18 16.71 15.84 16.15 1,987,440 +0.50(+3.18%)
Feb 01, 2021 15.23 15.88 14.68 15.65 2,162,356 +0.74(+4.97%)
Jan 29, 2021 15.70 16.52 14.62 14.91 2,061,551 -0.99(-6.20%)
Jan 28, 2021 16.39 16.67 15.38 15.89 2,958,436 -0.18(-1.09%)
Jan 27, 2021 14.54 17.11 14.36 16.07 5,260,649 +1.08(+7.23%)
Jan 26, 2021 15.77 16.03 14.90 14.99 2,194,997 -0.51(-3.27%)
Jan 25, 2021 14.35 15.50 14.16 15.49 2,781,325 +0.85(+5.80%)
Jan 22, 2021 13.98 14.80 13.56 14.64 2,488,846 +0.16(+1.08%)
Jan 21, 2021 16.36 16.41 13.94 14.49 4,362,173 -1.88(-11.50%)
Jan 20, 2021 16.31 16.53 15.80 16.37 2,132,068 +0.31(+1.94%)
Jan 19, 2021 16.08 16.28 15.61 16.06 1,835,811 +0.45(+2.87%)
Jan 15, 2021 15.70 16.09 15.27 15.61 2,808,113 -0.53(-3.26%)
Jan 14, 2021 15.91 16.31 15.76 16.14 1,519,988 +0.50(+3.18%)
Jan 13, 2021 15.99 16.10 15.42 15.64 4,747,075 -0.44(-2.73%)
Jan 12, 2021 15.76 16.15 15.55 16.08 1,836,251 +0.66(+4.30%)
Jan 11, 2021 14.51 15.50 14.39 15.42 1,758,215 +0.27(+1.80%)
Jan 08, 2021 15.38 15.43 14.91 15.14 3,994,474 +0.04(+0.26%)
Jan 07, 2021 14.61 15.41 14.28 15.10 3,624,771 +0.69(+4.81%)
Jan 06, 2021 14.31 14.98 13.84 14.41 3,575,526 +0.50(+3.58%)
Jan 05, 2021 12.45 14.74 12.45 13.91 4,966,232 +1.73(+14.17%)
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.