Matador Resources Company (NY: MTDR )

28.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 27.14 28.98 26.50 28.61 1,800,107 +0.60(+2.14%)
May 10, 2021 29.44 30.33 28.01 28.01 1,660,510 -0.78(-2.71%)
May 07, 2021 27.57 28.84 27.08 28.79 1,579,662 +0.71(+2.53%)
May 06, 2021 28.53 28.53 27.20 28.08 1,488,290 -0.63(-2.19%)
May 05, 2021 28.11 29.18 27.53 28.71 2,386,379 +1.69(+6.25%)
May 04, 2021 26.59 27.06 25.66 27.02 1,583,372 +0.85(+3.25%)
May 03, 2021 26.74 27.10 26.01 26.17 1,653,128 -0.14(-0.53%)
Apr 30, 2021 26.62 27.86 26.22 26.31 2,060,800 -0.96(-3.52%)
Apr 29, 2021 26.25 28.49 26.10 27.27 2,681,105 +1.57(+6.11%)
Apr 28, 2021 25.03 26.18 24.91 25.70 1,570,827 +0.81(+3.25%)
Apr 27, 2021 24.98 25.55 24.27 24.89 1,109,365 +0.18(+0.73%)
Apr 26, 2021 23.73 24.92 23.73 24.71 1,273,414 +0.86(+3.61%)
Apr 23, 2021 23.50 24.28 23.35 23.85 1,696,600 +0.35(+1.49%)
Apr 22, 2021 23.19 23.70 22.39 23.50 1,758,611 +0.50(+2.17%)
Apr 21, 2021 22.16 23.28 21.80 23.00 1,268,944 +0.20(+0.88%)
Apr 20, 2021 24.31 24.33 22.15 22.80 1,762,367 -1.63(-6.67%)
Apr 19, 2021 24.03 24.60 23.63 24.43 1,267,941 +0.45(+1.88%)
Apr 16, 2021 25.03 25.10 23.90 23.98 1,217,400 -0.80(-3.23%)
Apr 15, 2021 24.95 24.95 24.19 24.78 1,531,015 -0.12(-0.48%)
Apr 14, 2021 23.48 25.64 23.48 24.90 1,742,002 +1.87(+8.12%)
Apr 13, 2021 22.97 23.32 22.66 23.03 974,231 +0.11(+0.48%)
Apr 12, 2021 23.75 24.43 22.90 22.92 1,452,156 -0.54(-2.30%)
Apr 09, 2021 24.07 24.60 23.24 23.46 1,254,800 -0.86(-3.54%)
Apr 08, 2021 24.20 24.46 23.45 24.32 1,105,702 -0.24(-0.98%)
Apr 07, 2021 24.12 24.92 23.76 24.56 1,325,550 +0.40(+1.66%)
Apr 06, 2021 24.10 25.67 23.88 24.16 1,511,562 +0.47(+1.98%)
Apr 05, 2021 25.43 25.43 23.21 23.69 2,090,656 -1.99(-7.75%)
Apr 01, 2021 23.87 25.70 23.73 25.68 2,105,600 +2.23(+9.51%)
Mar 31, 2021 23.36 23.69 23.04 23.45 1,444,137 +0.12(+0.51%)
Mar 30, 2021 22.85 23.77 22.33 23.33 1,415,611 +0.10(+0.43%)
Mar 29, 2021 23.98 24.69 23.22 23.23 1,906,625 -1.10(-4.52%)
Mar 26, 2021 24.37 24.58 23.62 24.33 1,624,100 +0.96(+4.11%)
Mar 25, 2021 22.47 23.65 21.55 23.37 2,025,346 +0.07(+0.30%)
Mar 24, 2021 23.66 24.34 22.60 23.30 2,049,101 +1.23(+5.57%)
Mar 23, 2021 22.36 23.19 21.83 22.07 2,037,190 -1.43(-6.09%)
Mar 22, 2021 24.15 24.15 22.93 23.50 2,423,172 -0.86(-3.53%)
Mar 19, 2021 22.57 24.39 22.51 24.36 2,635,200 +1.84(+8.17%)
Mar 18, 2021 24.91 25.02 22.25 22.52 2,650,631 -2.88(-11.34%)
Mar 17, 2021 25.10 25.71 24.57 25.40 1,270,324 +0.10(+0.40%)
Mar 16, 2021 25.30 25.74 24.53 25.30 1,391,274 -0.80(-3.07%)
Mar 15, 2021 25.56 26.79 25.18 26.10 2,014,283 +0.41(+1.60%)
Mar 12, 2021 26.61 26.71 25.45 25.69 1,872,300 -0.76(-2.87%)
Mar 11, 2021 25.76 26.82 25.75 26.45 2,026,741 +0.98(+3.85%)
Mar 10, 2021 24.85 25.85 24.69 25.47 2,088,154 +0.87(+3.54%)
Mar 09, 2021 24.60 25.52 24.06 24.60 1,965,782 -0.57(-2.26%)
Mar 08, 2021 26.96 27.43 24.28 25.17 2,681,841 -1.52(-5.70%)
Mar 05, 2021 25.67 27.29 24.86 26.69 3,829,300 +2.17(+8.85%)
Mar 04, 2021 23.22 24.72 23.05 24.52 2,936,141 +1.43(+6.19%)
Mar 03, 2021 22.34 23.92 22.25 23.09 2,135,460 +1.39(+6.41%)
Mar 02, 2021 22.27 22.77 21.41 21.70 1,542,797 -0.34(-1.54%)
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.