Matador Resources Company (NY: MTDR )

66.61 +1.21 (+1.85%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.28 37.60 36.26 37.22 2,229,366 -0.35(-0.94%)
Sep 29, 2021 36.08 37.61 35.44 37.57 2,625,854 +1.22(+3.36%)
Sep 28, 2021 36.04 36.36 34.60 36.35 2,750,199 +0.89(+2.51%)
Sep 27, 2021 34.05 35.60 33.78 35.46 2,138,322 +2.68(+8.18%)
Sep 24, 2021 32.89 33.64 32.68 32.78 1,344,333 -0.66(-1.96%)
Sep 23, 2021 32.11 33.49 31.57 33.43 1,736,505 +1.67(+5.27%)
Sep 22, 2021 30.19 32.01 30.16 31.76 2,464,727 +2.34(+7.95%)
Sep 21, 2021 29.65 30.06 28.42 29.42 1,017,664 +0.51(+1.76%)
Sep 20, 2021 28.86 29.62 28.19 28.91 1,288,642 -1.26(-4.18%)
Sep 17, 2021 30.42 31.05 29.77 30.18 2,837,411 -0.30(-1.00%)
Sep 16, 2021 29.94 30.84 29.42 30.48 1,635,848 +0.32(+1.07%)
Sep 15, 2021 29.22 30.34 29.07 30.16 3,473,654 +1.92(+6.79%)
Sep 14, 2021 29.43 29.51 28.08 28.24 1,062,994 -0.68(-2.37%)
Sep 13, 2021 28.76 29.81 28.51 28.92 1,587,400 +0.91(+3.25%)
Sep 10, 2021 28.79 29.05 27.99 28.01 733,469 -0.03(-0.10%)
Sep 09, 2021 27.25 28.80 27.01 28.04 1,014,727 +0.46(+1.67%)
Sep 08, 2021 28.08 28.51 27.37 27.58 1,166,096 -0.13(-0.46%)
Sep 07, 2021 27.23 28.29 27.16 27.71 736,945 +0.03(+0.11%)
Sep 03, 2021 27.95 28.16 27.22 27.68 996,140 -0.58(-2.04%)
Sep 02, 2021 28.40 29.35 28.40 28.26 1,375,115 +0.36(+1.30%)
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.