Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.74 28.52 27.31 28.13 1,165,711 +0.13(+0.45%)
Aug 30, 2021 28.16 28.65 27.73 28.00 1,304,854 -0.06(-0.21%)
Aug 27, 2021 27.06 28.55 26.94 28.06 1,304,399 +1.57(+5.91%)
Aug 26, 2021 26.72 27.13 26.15 26.50 1,255,652 -0.55(-2.03%)
Aug 25, 2021 27.23 27.58 26.66 27.05 923,410 -0.03(-0.11%)
Aug 24, 2021 26.84 27.16 26.34 27.07 1,298,218 +0.74(+2.82%)
Aug 23, 2021 26.41 27.13 26.16 26.33 1,898,513 +1.29(+5.16%)
Aug 20, 2021 24.74 25.13 24.23 25.04 1,523,554 -0.08(-0.31%)
Aug 19, 2021 24.77 25.84 24.24 25.12 2,497,742 -0.50(-1.95%)
Aug 18, 2021 26.95 27.26 25.57 25.62 1,317,374 -1.20(-4.49%)
Aug 17, 2021 25.89 27.15 26.17 26.82 1,504,939 +0.65(+2.47%)
Aug 16, 2021 26.32 26.61 25.80 26.17 1,227,838 -0.83(-3.08%)
Aug 13, 2021 27.86 27.90 26.88 27.01 869,309 -0.97(-3.46%)
Aug 12, 2021 28.20 28.81 27.37 27.97 940,144 -0.26(-0.94%)
Aug 11, 2021 28.03 28.41 27.07 28.24 1,302,919 -0.46(-1.62%)
Aug 10, 2021 27.91 29.10 27.72 28.70 971,852 +1.15(+4.19%)
Aug 09, 2021 27.66 28.35 27.34 27.55 1,063,257 -1.19(-4.15%)
Aug 06, 2021 29.32 29.58 28.46 28.74 926,263 +0.15(+0.51%)
Aug 05, 2021 27.81 29.45 27.77 28.60 1,394,621 +1.29(+4.73%)
Aug 04, 2021 28.41 28.97 27.21 27.31 1,928,770 -1.68(-5.80%)
Aug 03, 2021 28.92 29.39 28.17 28.99 1,822,931 -0.13(-0.44%)
Aug 02, 2021 30.36 31.26 28.65 29.11 1,441,812 -1.09(-3.62%)
Jul 30, 2021 29.94 30.22 29.12 30.21 1,077,852 +0.00(+0.00%)
Jul 29, 2021 31.59 31.76 30.17 30.21 1,272,753 -0.95(-3.04%)
Jul 28, 2021 30.26 31.60 29.82 31.16 2,461,481 +1.36(+4.56%)
Jul 27, 2021 30.31 30.46 29.33 29.80 1,378,540 -1.32(-4.24%)
Jul 26, 2021 30.45 31.79 30.45 31.12 1,045,145 +1.03(+3.41%)
Jul 23, 2021 31.31 31.31 29.39 30.09 1,177,282 -0.87(-2.81%)
Jul 22, 2021 31.16 31.31 29.96 30.96 1,392,017 -0.20(-0.63%)
Jul 21, 2021 29.60 31.98 29.54 31.16 1,759,551 +1.97(+6.77%)
Jul 20, 2021 28.35 29.47 27.87 29.18 1,754,634 +1.08(+3.83%)
Jul 19, 2021 29.44 30.31 27.65 28.11 3,481,312 -2.94(-9.48%)
Jul 16, 2021 33.19 33.22 30.72 31.05 1,465,904 -0.79(-2.49%)
Jul 15, 2021 32.53 33.45 31.34 31.84 1,901,096 -1.02(-3.09%)
Jul 14, 2021 35.15 35.93 32.61 32.86 2,058,290 -1.89(-5.43%)
Jul 13, 2021 34.37 35.33 34.10 34.75 769,850 +0.17(+0.48%)
Jul 12, 2021 33.90 34.83 33.50 34.58 565,334 -0.02(-0.06%)
Jul 09, 2021 33.95 35.02 33.34 34.60 904,906 +1.30(+3.90%)
Jul 08, 2021 31.76 33.61 31.18 33.30 1,044,508 +0.71(+2.19%)
Jul 07, 2021 33.39 34.17 32.26 32.58 958,210 -0.85(-2.54%)
Jul 06, 2021 35.20 35.20 32.95 33.44 1,257,536 -1.61(-4.60%)
Jul 02, 2021 35.65 35.84 34.74 35.05 772,251 -0.82(-2.29%)
Jul 01, 2021 36.66 36.66 35.58 35.87 1,327,645 +0.66(+1.89%)
Jun 30, 2021 35.02 35.80 34.93 35.20 933,203 +0.46(+1.32%)
Jun 29, 2021 34.28 35.11 34.28 34.75 922,683 +0.85(+2.51%)
Jun 28, 2021 36.19 36.19 33.35 33.89 1,932,840 -2.30(-6.35%)
Jun 25, 2021 35.55 37.19 35.29 36.19 6,783,278 +0.86(+2.43%)
Jun 24, 2021 35.33 36.00 35.10 35.33 1,265,080 +0.09(+0.25%)
Jun 23, 2021 34.22 35.71 34.18 35.24 2,115,270 +1.51(+4.46%)
Jun 22, 2021 32.93 33.88 32.43 33.74 1,987,585 +0.58(+1.74%)
Jun 21, 2021 31.47 33.18 31.34 33.16 1,218,956 +2.21(+7.14%)
Jun 18, 2021 31.07 31.95 30.45 30.95 2,566,019 -0.94(-2.94%)
Jun 17, 2021 32.60 32.98 30.41 31.89 2,246,789 -0.89(-2.71%)
Jun 16, 2021 33.09 33.32 32.02 32.78 1,513,135 -0.73(-2.19%)
Jun 15, 2021 32.60 33.52 32.49 33.51 744,328 +1.11(+3.44%)
Jun 14, 2021 33.57 34.13 32.32 32.40 1,012,446 -0.49(-1.49%)
Jun 11, 2021 32.75 33.06 32.49 32.89 900,098 +0.58(+1.79%)
Jun 10, 2021 32.70 33.01 31.55 32.31 1,280,666 -0.41(-1.25%)
Jun 09, 2021 32.97 33.44 32.41 32.72 952,760 -0.12(-0.36%)
Jun 08, 2021 31.64 32.94 30.96 32.84 1,361,198 +0.83(+2.60%)
Jun 07, 2021 32.23 32.66 31.63 32.01 1,346,185 -0.20(-0.61%)
Jun 04, 2021 32.82 33.18 31.78 32.20 860,834 -0.44(-1.35%)
Jun 03, 2021 31.48 32.90 31.22 32.64 1,268,884 +0.93(+2.93%)
Jun 02, 2021 31.85 32.55 31.19 31.71 1,643,986 +0.08(+0.25%)
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.