Matador Resources Company (NY: MTDR )

52.11 +0.39 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 61.43 61.99 60.90 61.26 1,507,525 +1.13(+1.87%)
Jul 30, 2024 59.91 60.58 59.37 60.13 1,308,065 +0.21(+0.35%)
Jul 29, 2024 61.67 62.13 59.13 59.92 1,994,909 -1.30(-2.12%)
Jul 26, 2024 61.37 61.66 60.36 61.22 1,681,631 -0.25(-0.41%)
Jul 25, 2024 61.68 62.12 60.41 61.47 2,055,731 +0.01(+0.02%)
Jul 24, 2024 63.69 64.03 60.89 61.46 2,731,985 +0.76(+1.25%)
Jul 23, 2024 62.29 62.45 60.61 60.70 1,770,795 -1.76(-2.82%)
Jul 22, 2024 63.40 63.58 62.19 62.46 1,345,366 -1.37(-2.14%)
Jul 19, 2024 64.63 64.71 63.55 63.83 1,509,310 -0.97(-1.49%)
Jul 18, 2024 65.12 65.79 64.52 64.80 1,587,755 -0.19(-0.29%)
Jul 17, 2024 65.31 66.65 64.49 64.99 1,906,684 +0.37(+0.57%)
Jul 16, 2024 63.89 64.85 63.63 64.62 1,424,060 +0.39(+0.61%)
Jul 15, 2024 62.35 64.99 62.05 64.23 2,218,394 +2.48(+4.02%)
Jul 12, 2024 62.03 62.16 61.52 61.75 1,306,680 +0.32(+0.52%)
Jul 11, 2024 59.98 61.54 59.87 61.43 1,629,623 +1.56(+2.61%)
Jul 10, 2024 58.31 59.90 58.28 59.86 1,248,365 +1.53(+2.63%)
Jul 09, 2024 57.99 59.71 57.82 58.33 1,608,278 -0.50(-0.85%)
Jul 08, 2024 57.69 58.95 57.69 58.83 1,072,620 +0.84(+1.44%)
Jul 05, 2024 59.95 60.23 57.57 57.99 1,858,107 -2.30(-3.82%)
Jul 03, 2024 60.15 60.65 59.69 60.29 1,071,825 +0.58(+0.97%)
Jul 02, 2024 60.13 60.76 59.36 59.71 1,408,261 +0.25(+0.42%)
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.