Matador Resources Company (NY: MTDR )

32.42 USD -0.20 (-0.63%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 31.78 32.68 31.15 31.66 2,508,641 -0.96(-2.94%)
Jun 17, 2021 33.35 33.73 31.10 32.62 2,196,549 -0.91(-2.71%)
Jun 16, 2021 33.85 34.09 32.74 33.53 1,479,301 -0.75(-2.19%)
Jun 15, 2021 33.35 34.29 33.23 34.28 727,685 +1.14(+3.44%)
Jun 14, 2021 34.34 34.91 33.05 33.14 989,807 -0.50(-1.49%)
Jun 11, 2021 33.50 33.81 33.23 33.64 879,972 +0.59(+1.79%)
Jun 10, 2021 33.45 33.76 32.27 33.05 1,252,030 -0.42(-1.25%)
Jun 09, 2021 33.72 34.20 33.15 33.47 931,456 -0.12(-0.36%)
Jun 08, 2021 32.36 33.69 31.67 33.59 1,330,761 +0.85(+2.60%)
Jun 07, 2021 32.97 33.41 32.35 32.74 1,316,084 -0.20(-0.61%)
Jun 04, 2021 33.57 33.94 32.51 32.94 841,586 -0.45(-1.35%)
Jun 03, 2021 32.20 33.65 31.93 33.39 1,240,511 +0.95(+2.93%)
Jun 02, 2021 32.58 33.29 31.90 32.44 1,607,226 +0.08(+0.25%)
Jun 01, 2021 31.44 32.92 31.40 32.36 1,871,486 +1.72(+5.61%)
May 28, 2021 30.45 30.76 29.93 30.64 856,967 +0.35(+1.16%)
May 27, 2021 30.55 31.14 30.26 30.29 1,612,494 -0.02(-0.07%)
May 26, 2021 28.86 30.62 28.50 30.31 1,263,360 +1.47(+5.10%)
May 25, 2021 29.73 30.31 28.61 28.84 1,435,787 -0.70(-2.37%)
May 24, 2021 29.38 29.65 28.35 29.54 1,121,149 +0.67(+2.32%)
May 21, 2021 29.45 30.21 28.84 28.87 1,072,136 +0.14(+0.49%)
May 20, 2021 28.66 28.90 27.85 28.73 1,261,018 -0.11(-0.38%)
May 19, 2021 28.44 29.10 27.86 28.84 1,570,889 -0.55(-1.87%)
May 18, 2021 30.60 31.08 29.29 29.39 1,537,059 -1.23(-4.02%)
May 17, 2021 29.56 30.69 29.22 30.62 1,594,183 +0.70(+2.34%)
May 14, 2021 28.71 30.08 28.70 29.92 1,402,200 +1.94(+6.93%)
May 13, 2021 27.89 29.10 27.11 27.98 1,680,040 -0.26(-0.92%)
May 12, 2021 29.00 30.57 28.03 28.24 2,114,026 -0.37(-1.29%)
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%)
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.