Indicators

Matador Resources Company (NY: MTDR )

64.24 +0.14 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.92	55.95	53.05	53.10	1,572,275	-1.63(-2.98%)
Feb 27, 2023	54.54	55.61	53.73	54.73	1,175,391	+0.38(+0.71%)
Feb 24, 2023	52.58	54.35	51.84	54.35	1,812,672	+1.09(+2.04%)
Feb 23, 2023	52.19	53.65	51.54	53.26	1,972,758	+1.69(+3.28%)
Feb 22, 2023	53.64	53.64	50.06	51.57	5,335,989	-5.58(-9.77%)
Feb 21, 2023	57.56	58.66	56.97	57.15	1,417,912	-0.93(-1.59%)
Feb 17, 2023	60.15	60.15	57.32	58.07	1,660,412	-2.99(-4.90%)
Feb 16, 2023	62.43	63.24	61.03	61.07	791,636	-1.73(-2.76%)
Feb 15, 2023	62.72	63.30	60.98	62.80	993,829	-1.64(-2.55%)
Feb 14, 2023	62.99	64.68	62.73	64.44	817,221	+0.82(+1.28%)
Feb 13, 2023	63.34	64.14	62.54	63.63	668,451	-0.20(-0.31%)
Feb 10, 2023	61.12	64.04	60.75	63.82	976,994	+3.82(+6.37%)
Feb 09, 2023	62.45	62.45	59.79	60.00	1,058,126	-2.18(-3.50%)
Feb 08, 2023	62.33	63.14	61.81	62.18	677,461	-0.75(-1.19%)
Feb 07, 2023	60.30	63.00	59.78	62.93	1,002,014	+3.33(+5.58%)
Feb 06, 2023	61.05	61.69	59.12	59.60	908,496	-1.60(-2.62%)
Feb 03, 2023	60.20	63.31	59.91	61.20	1,167,809	+0.73(+1.20%)
Feb 02, 2023	63.40	63.56	59.55	60.48	1,365,314	-2.90(-4.58%)

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.