Matador Resources Company (NY: MTDR )

52.11 +0.39 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 52.14 53.03 51.89 52.11 2,420,517 +0.39(+0.75%)
Oct 30, 2024 50.61 51.92 50.21 51.72 1,597,789 +1.23(+2.44%)
Oct 29, 2024 50.77 51.30 50.05 50.49 1,382,261 -0.19(-0.37%)
Oct 28, 2024 50.19 50.99 49.83 50.68 2,128,751 -1.15(-2.22%)
Oct 25, 2024 53.10 53.86 50.00 51.83 5,064,936 -0.57(-1.09%)
Oct 24, 2024 51.44 52.48 50.96 52.40 2,382,291 +1.64(+3.23%)
Oct 23, 2024 50.95 51.40 49.34 50.76 3,531,001 +0.43(+0.85%)
Oct 22, 2024 51.23 51.38 50.27 50.33 1,986,258 -0.48(-0.94%)
Oct 21, 2024 52.31 52.47 50.78 50.81 1,144,548 -0.73(-1.42%)
Oct 18, 2024 52.30 52.60 51.23 51.54 875,855 -0.92(-1.75%)
Oct 17, 2024 51.78 52.65 51.38 52.46 1,022,708 +0.67(+1.29%)
Oct 16, 2024 51.05 52.13 50.75 51.79 1,265,788 +1.13(+2.23%)
Oct 15, 2024 51.61 51.93 50.64 50.66 1,900,797 -3.01(-5.61%)
Oct 14, 2024 54.03 54.51 53.12 53.67 883,847 -1.08(-1.97%)
Oct 11, 2024 53.75 55.27 53.73 54.75 1,329,208 +0.55(+1.01%)
Oct 10, 2024 53.15 54.32 52.74 54.20 1,214,761 +1.15(+2.17%)
Oct 09, 2024 52.39 53.19 52.06 53.05 976,841 -0.12(-0.23%)
Oct 08, 2024 53.73 53.91 52.38 53.17 1,077,569 -1.86(-3.38%)
Oct 07, 2024 54.24 55.40 54.13 55.03 2,895,761 +0.95(+1.76%)
Oct 04, 2024 54.43 54.72 53.76 54.08 1,425,926 +0.65(+1.22%)
Oct 03, 2024 51.28 53.56 50.90 53.43 1,546,478 +2.29(+4.48%)
Oct 02, 2024 51.76 52.03 50.51 51.14 1,463,986 +0.65(+1.29%)
Oct 01, 2024 48.64 51.02 48.46 50.49 1,521,055 +1.07(+2.17%)
Sep 30, 2024 49.01 49.75 48.55 49.42 1,542,613 +0.06(+0.12%)
Sep 27, 2024 48.38 49.53 48.16 49.36 1,694,793 +1.96(+4.14%)
Sep 26, 2024 49.15 49.97 47.15 47.40 2,394,337 -3.16(-6.25%)
Sep 25, 2024 51.58 52.02 50.32 50.56 1,090,796 -1.39(-2.68%)
Sep 24, 2024 53.44 53.68 51.94 51.95 1,074,682 -0.58(-1.10%)
Sep 23, 2024 52.20 53.58 51.96 52.53 1,172,037 +0.33(+0.63%)
Sep 20, 2024 51.89 52.33 51.00 52.20 2,146,874 +0.00(+0.00%)
Sep 19, 2024 53.18 53.65 52.03 52.20 1,312,260 +0.50(+0.97%)
Sep 18, 2024 52.00 52.73 51.18 51.70 1,121,306 -0.26(-0.50%)
Sep 17, 2024 50.26 52.18 50.26 51.96 1,436,334 +1.56(+3.10%)
Sep 16, 2024 50.43 50.91 49.74 50.40 2,159,028 +0.56(+1.12%)
Sep 13, 2024 50.29 51.37 49.79 49.84 1,830,297 +0.18(+0.36%)
Sep 12, 2024 49.54 50.29 48.65 49.66 1,505,513 +0.17(+0.34%)
Sep 11, 2024 49.49 49.78 48.22 49.49 1,223,109 +0.28(+0.57%)
Sep 10, 2024 50.17 50.22 48.83 49.21 1,795,013 -0.66(-1.32%)
Sep 09, 2024 50.88 50.88 49.70 49.87 2,371,221 -0.79(-1.56%)
Sep 06, 2024 51.44 52.23 50.16 50.66 1,595,879 -0.81(-1.57%)
Sep 05, 2024 52.52 52.53 51.30 51.47 1,493,817 -0.56(-1.08%)
Sep 04, 2024 53.53 53.78 51.79 52.03 1,865,766 -1.28(-2.40%)
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.