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 (%)
Jul 30, 2021 29.73 30.01 28.93 30.00 1,085,251 +0.00(+0.00%)
Jul 29, 2021 31.37 31.54 29.96 30.00 1,281,490 -0.94(-3.04%)
Jul 28, 2021 30.05 31.38 29.61 30.95 2,478,377 +1.35(+4.56%)
Jul 27, 2021 30.10 30.25 29.13 29.60 1,388,002 -1.31(-4.24%)
Jul 26, 2021 30.25 31.58 30.25 30.91 1,052,319 +1.02(+3.41%)
Jul 23, 2021 31.10 31.10 29.19 29.89 1,185,363 -0.86(-2.81%)
Jul 22, 2021 30.95 31.10 29.75 30.75 1,401,572 -0.19(-0.63%)
Jul 21, 2021 29.40 31.76 29.34 30.95 1,771,628 +1.96(+6.77%)
Jul 20, 2021 28.16 29.27 27.68 28.98 1,766,678 +1.07(+3.83%)
Jul 19, 2021 29.24 30.10 27.46 27.92 3,505,208 -2.92(-9.48%)
Jul 16, 2021 32.96 32.99 30.51 30.84 1,475,966 -0.79(-2.49%)
Jul 15, 2021 32.30 33.23 31.13 31.62 1,914,145 -1.01(-3.09%)
Jul 14, 2021 34.91 35.68 32.39 32.63 2,072,418 -1.87(-5.43%)
Jul 13, 2021 34.14 35.09 33.87 34.51 775,134 +0.16(+0.48%)
Jul 12, 2021 33.67 34.59 33.28 34.34 569,214 -0.02(-0.06%)
Jul 09, 2021 33.72 34.78 33.11 34.36 911,117 +1.29(+3.90%)
Jul 08, 2021 31.55 33.38 30.96 33.07 1,051,677 +0.71(+2.19%)
Jul 07, 2021 33.16 33.94 32.04 32.36 964,787 -0.84(-2.54%)
Jul 06, 2021 34.96 34.96 32.72 33.21 1,266,168 -1.60(-4.60%)
Jul 02, 2021 35.41 35.59 34.50 34.81 777,552 -0.82(-2.29%)
Jul 01, 2021 36.41 36.41 35.33 35.62 1,336,758 +0.66(+1.89%)
Jun 30, 2021 34.78 35.56 34.69 34.96 939,608 +0.46(+1.32%)
Jun 29, 2021 34.04 34.87 34.04 34.51 929,017 +0.84(+2.51%)
Jun 28, 2021 35.95 35.95 33.12 33.66 1,946,108 -2.28(-6.35%)
Jun 25, 2021 35.30 36.94 35.05 35.95 6,829,839 +0.85(+2.44%)
Jun 24, 2021 35.09 35.75 34.86 35.09 1,273,763 +0.09(+0.25%)
Jun 23, 2021 33.98 35.47 33.95 35.00 2,129,789 +1.50(+4.46%)
Jun 22, 2021 32.70 33.64 32.21 33.51 2,001,228 +0.57(+1.74%)
Jun 21, 2021 31.26 32.95 31.13 32.94 1,227,323 +2.19(+7.14%)
Jun 18, 2021 30.86 31.73 30.25 30.74 2,583,632 -0.93(-2.94%)
Jun 17, 2021 32.38 32.75 30.20 31.67 2,262,211 -0.88(-2.71%)
Jun 16, 2021 32.87 33.10 31.80 32.56 1,523,522 -0.73(-2.19%)
Jun 15, 2021 32.38 33.29 32.27 33.28 749,437 +1.11(+3.44%)
Jun 14, 2021 33.34 33.90 32.10 32.18 1,019,395 -0.49(-1.49%)
Jun 11, 2021 32.53 32.83 32.27 32.66 906,277 +0.57(+1.79%)
Jun 10, 2021 32.48 32.78 31.33 32.09 1,289,457 -0.41(-1.25%)
Jun 09, 2021 32.74 33.21 32.19 32.50 959,300 -0.12(-0.36%)
Jun 08, 2021 31.42 32.71 30.75 32.62 1,370,541 +0.83(+2.60%)
Jun 07, 2021 32.01 32.44 31.41 31.79 1,355,426 -0.19(-0.61%)
Jun 04, 2021 32.60 32.95 31.57 31.98 866,743 -0.44(-1.35%)
Jun 03, 2021 31.27 32.67 31.00 32.42 1,277,594 +0.92(+2.93%)
Jun 02, 2021 31.63 32.32 30.97 31.50 1,655,271 +0.08(+0.25%)
Jun 01, 2021 30.53 31.96 30.49 31.42 1,927,431 +1.67(+5.61%)
May 28, 2021 29.57 29.87 29.06 29.75 882,584 +0.34(+1.16%)
May 27, 2021 29.66 30.24 29.38 29.41 1,660,696 -0.02(-0.07%)
May 26, 2021 28.02 29.73 27.67 29.43 1,301,126 +1.43(+5.10%)
May 25, 2021 28.87 29.43 27.78 28.00 1,478,707 -0.68(-2.37%)
May 24, 2021 28.53 28.79 27.53 28.68 1,154,663 +0.65(+2.32%)
May 21, 2021 28.60 29.33 28.00 28.03 1,104,185 +0.14(+0.49%)
May 20, 2021 27.83 28.06 27.04 27.90 1,298,714 -0.11(-0.38%)
May 19, 2021 27.61 28.26 27.05 28.00 1,617,848 -0.53(-1.87%)
May 18, 2021 29.71 30.18 28.44 28.54 1,583,006 -1.19(-4.02%)
May 17, 2021 28.70 29.80 28.37 29.73 1,641,838 +0.68(+2.34%)
May 14, 2021 27.88 29.21 27.86 29.05 1,444,116 +1.88(+6.93%)
May 13, 2021 27.08 28.26 26.32 27.17 1,730,262 -0.25(-0.92%)
May 12, 2021 28.16 29.68 27.22 27.42 2,177,221 -0.33(-1.21%)
May 11, 2021 26.33 28.11 25.71 27.76 1,855,539 +0.58(+2.14%)
May 10, 2021 28.56 29.42 27.19 27.17 1,711,644 -0.76(-2.71%)
May 07, 2021 26.75 27.98 26.27 27.93 1,628,306 +0.69(+2.53%)
May 06, 2021 27.68 27.68 26.39 27.24 1,534,120 -0.61(-2.19%)
May 05, 2021 27.27 28.31 26.71 27.85 2,459,865 +1.64(+6.25%)
May 04, 2021 25.80 26.25 24.89 26.21 1,632,130 +0.82(+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.