Skip to main content

Matador Resources Company (NY: MTDR )

61.65 -1.47 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.36 41.51 39.51 40.82 1,359,265 -0.46(-1.11%)
Oct 28, 2021 42.04 42.95 40.71 41.28 2,088,472 -1.28(-3.00%)
Oct 27, 2021 44.52 46.02 42.40 42.55 2,585,581 -1.87(-4.22%)
Oct 26, 2021 43.79 44.68 44.43 1,423,484 +0.72(+1.65%)
Oct 25, 2021 43.75 45.01 43.39 43.70 1,568,072 +1.04(+2.45%)
Oct 22, 2021 42.36 43.18 41.52 42.66 1,662,161 +0.43(+1.02%)
Oct 21, 2021 43.47 43.84 42.09 42.23 1,451,523 -1.39(-3.20%)
Oct 20, 2021 41.17 43.67 40.72 43.63 1,905,992 +1.71(+4.07%)
Oct 19, 2021 42.72 43.13 41.06 41.92 1,383,301 -0.82(-1.92%)
Oct 18, 2021 41.24 43.89 41.24 42.74 2,346,585 +2.17(+5.34%)
Oct 15, 2021 41.61 42.12 40.57 40.57 1,379,317 -0.26(-0.65%)
Oct 14, 2021 41.50 41.87 39.79 40.84 1,453,533 +0.20(+0.48%)
Oct 13, 2021 40.83 41.20 39.76 40.64 1,418,130 -0.70(-1.70%)
Oct 12, 2021 41.41 42.91 40.53 41.34 1,004,616 -0.35(-0.84%)
Oct 11, 2021 42.32 43.28 41.43 41.69 1,824,597 +0.56(+1.35%)
Oct 08, 2021 40.28 41.58 40.03 41.14 1,485,143 +1.15(+2.88%)
Oct 07, 2021 38.04 40.41 37.62 39.99 1,905,936 +2.27(+6.03%)
Oct 06, 2021 38.89 39.39 36.96 37.72 2,637,060 -2.35(-5.87%)
Oct 05, 2021 39.99 41.08 38.64 40.07 2,482,981 +0.60(+1.53%)
Oct 04, 2021 39.01 39.97 38.63 39.46 2,498,764 +0.93(+2.40%)
Oct 01, 2021 37.22 39.26 37.22 38.53 2,970,243 +1.43(+3.86%)
Sep 30, 2021 37.16 37.48 36.14 37.10 2,236,597 -0.35(-0.94%)
Sep 29, 2021 35.96 37.49 35.33 37.45 2,634,371 +1.22(+3.36%)
Sep 28, 2021 35.92 36.24 34.49 36.23 2,759,120 +0.89(+2.51%)
Sep 27, 2021 33.94 35.49 33.67 35.35 2,145,258 +2.67(+8.18%)
Sep 24, 2021 32.78 33.53 32.58 32.67 1,348,693 -0.65(-1.96%)
Sep 23, 2021 32.01 33.38 31.46 33.33 1,742,138 +1.67(+5.27%)
Sep 22, 2021 30.09 31.91 30.06 31.66 2,472,722 +2.33(+7.95%)
Sep 21, 2021 29.55 29.96 28.33 29.33 1,020,965 +0.51(+1.76%)
Sep 20, 2021 28.77 29.52 28.10 28.82 1,292,822 -1.26(-4.18%)
Sep 17, 2021 30.32 30.95 29.68 30.08 2,846,615 -0.30(-1.00%)
Sep 16, 2021 29.84 30.74 29.33 30.38 1,641,154 +0.32(+1.07%)
Sep 15, 2021 29.12 30.24 28.98 30.06 3,484,921 +1.91(+6.79%)
Sep 14, 2021 29.34 29.42 27.99 28.15 1,066,442 -0.68(-2.37%)
Sep 13, 2021 28.66 29.71 28.42 28.83 1,592,548 +0.91(+3.25%)
Sep 10, 2021 28.69 28.96 27.90 27.92 735,848 -0.03(-0.10%)
Sep 09, 2021 27.16 28.70 26.92 27.95 1,018,019 +0.46(+1.67%)
Sep 08, 2021 27.99 28.42 27.28 27.49 1,169,878 -0.13(-0.46%)
Sep 07, 2021 27.14 28.20 27.07 27.62 739,336 +0.03(+0.11%)
Sep 03, 2021 27.85 28.07 27.13 27.59 999,371 -0.58(-2.04%)
Sep 02, 2021 28.30 29.26 28.30 28.17 1,379,575 +0.36(+1.30%)
Sep 01, 2021 27.71 28.00 27.20 27.81 1,162,554 -0.23(-0.83%)
Aug 31, 2021 27.65 28.43 27.22 28.04 1,169,492 +0.13(+0.45%)
Aug 30, 2021 28.07 28.56 27.65 27.91 1,309,086 -0.06(-0.21%)
Aug 27, 2021 26.98 28.46 26.85 27.97 1,308,630 +1.56(+5.91%)
Aug 26, 2021 26.64 27.05 26.07 26.41 1,259,725 -0.55(-2.03%)
Aug 25, 2021 27.14 27.49 26.57 26.96 926,406 -0.03(-0.11%)
Aug 24, 2021 26.75 27.07 26.26 26.99 1,302,429 +0.74(+2.82%)
Aug 23, 2021 26.32 27.04 26.08 26.25 1,904,671 +1.29(+5.16%)
Aug 20, 2021 24.66 25.05 24.15 24.96 1,528,496 -0.08(-0.31%)
Aug 19, 2021 24.69 25.76 24.16 25.04 2,505,844 -0.50(-1.95%)
Aug 18, 2021 26.86 27.17 25.48 25.53 1,321,647 -1.20(-4.49%)
Aug 17, 2021 25.81 27.06 26.09 26.73 1,509,821 +0.64(+2.47%)
Aug 16, 2021 26.24 26.53 25.72 26.09 1,231,821 -0.83(-3.08%)
Aug 13, 2021 27.77 27.81 26.80 26.92 872,128 -0.97(-3.46%)
Aug 12, 2021 28.11 28.71 27.28 27.88 943,193 -0.26(-0.94%)
Aug 11, 2021 27.94 28.32 26.99 28.15 1,307,146 -0.46(-1.62%)
Aug 10, 2021 27.82 29.01 27.63 28.61 975,004 +1.15(+4.19%)
Aug 09, 2021 27.57 28.26 27.26 27.46 1,066,706 -1.19(-4.15%)
Aug 06, 2021 29.22 29.49 28.37 28.65 929,267 +0.15(+0.51%)
Aug 05, 2021 27.72 29.35 27.68 28.50 1,399,145 +1.29(+4.73%)
Aug 04, 2021 28.32 28.87 27.12 27.22 1,935,027 -1.68(-5.80%)
Aug 03, 2021 28.83 29.29 28.07 28.89 1,828,844 -0.13(-0.44%)
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.