Matador Resources Company (NY: MTDR )

30.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 31.00 31.16 30.00 30.48 1,347,715 -1.35(-4.24%)
Jul 26, 2021 31.15 32.52 31.15 31.83 1,021,775 +1.05(+3.41%)
Jul 23, 2021 32.03 32.03 30.06 30.78 1,150,957 -0.89(-2.81%)
Jul 22, 2021 31.87 32.03 30.64 31.67 1,360,891 -0.20(-0.63%)
Jul 21, 2021 30.28 32.71 30.21 31.87 1,720,206 +2.02(+6.77%)
Jul 20, 2021 29.00 30.14 28.51 29.85 1,715,399 +1.10(+3.83%)
Jul 19, 2021 30.11 31.00 28.28 28.75 3,403,467 -3.01(-9.48%)
Jul 16, 2021 33.95 33.98 31.42 31.76 1,433,126 -0.81(-2.49%)
Jul 15, 2021 33.27 34.22 32.06 32.57 1,858,586 -1.04(-3.09%)
Jul 14, 2021 35.95 36.75 33.36 33.61 2,012,265 -1.93(-5.43%)
Jul 13, 2021 35.16 36.13 34.88 35.54 752,636 +0.17(+0.48%)
Jul 12, 2021 34.68 35.62 34.27 35.37 552,693 -0.02(-0.06%)
Jul 09, 2021 34.73 35.82 34.10 35.39 884,672 +1.33(+3.90%)
Jul 08, 2021 32.49 34.38 31.89 34.06 1,021,152 +0.73(+2.19%)
Jul 07, 2021 34.15 34.95 33.00 33.33 936,784 -0.87(-2.54%)
Jul 06, 2021 36.00 36.00 33.70 34.20 1,229,417 -1.65(-4.60%)
Jul 02, 2021 36.47 36.66 35.53 35.85 754,983 -0.84(-2.29%)
Jul 01, 2021 37.50 37.50 36.39 36.69 1,297,958 +0.68(+1.89%)
Jun 30, 2021 35.82 36.62 35.73 36.01 912,336 +0.47(+1.32%)
Jun 29, 2021 35.06 35.91 35.06 35.54 902,052 +0.87(+2.51%)
Jun 28, 2021 37.02 37.02 34.11 34.67 1,889,621 -2.35(-6.35%)
Jun 25, 2021 36.36 38.04 36.10 37.02 6,631,599 +0.88(+2.43%)
Jun 24, 2021 36.14 36.82 35.90 36.14 1,236,792 +0.09(+0.25%)
Jun 23, 2021 35.00 36.53 34.96 36.05 2,067,971 +1.54(+4.46%)
Jun 22, 2021 33.68 34.65 33.17 34.51 1,943,141 +0.59(+1.74%)
Jun 21, 2021 32.19 33.94 32.06 33.92 1,191,700 +2.26(+7.14%)
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%)
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.