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 (%)
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%)
Jun 01, 2021 30.74 32.18 30.70 31.64 1,914,291 +1.68(+5.61%)
May 28, 2021 29.77 30.07 29.26 29.95 876,567 +0.34(+1.16%)
May 27, 2021 29.87 30.44 29.58 29.61 1,649,375 -0.02(-0.07%)
May 26, 2021 28.21 29.94 27.86 29.63 1,292,255 +1.44(+5.10%)
May 25, 2021 29.07 29.63 27.97 28.20 1,468,626 -0.68(-2.37%)
May 24, 2021 28.72 28.99 27.72 28.88 1,146,792 +0.66(+2.32%)
May 21, 2021 28.79 29.53 28.20 28.22 1,096,658 +0.14(+0.49%)
May 20, 2021 28.02 28.25 27.23 28.09 1,289,860 -0.11(-0.38%)
May 19, 2021 27.80 28.45 27.24 28.20 1,606,818 -0.54(-1.87%)
May 18, 2021 29.92 30.39 28.64 28.73 1,572,215 -1.20(-4.02%)
May 17, 2021 28.90 30.00 28.57 29.94 1,630,645 +0.68(+2.34%)
May 14, 2021 28.07 29.41 28.06 29.25 1,434,271 +1.90(+6.93%)
May 13, 2021 27.27 28.45 26.50 27.35 1,718,466 -0.25(-0.92%)
May 12, 2021 28.35 29.89 27.40 27.61 2,162,378 -0.34(-1.21%)
May 11, 2021 26.51 28.31 25.88 27.95 1,842,889 +0.59(+2.14%)
May 10, 2021 28.76 29.63 27.38 27.36 1,699,974 -0.76(-2.71%)
May 07, 2021 26.93 28.17 26.45 28.12 1,617,205 +0.69(+2.53%)
May 06, 2021 27.87 27.87 26.57 27.43 1,523,661 -0.62(-2.19%)
May 05, 2021 27.46 28.50 26.89 28.04 2,443,095 +1.65(+6.25%)
May 04, 2021 25.97 26.43 25.06 26.39 1,621,003 +0.83(+3.25%)
May 03, 2021 26.12 26.47 25.41 25.56 1,692,417 -0.14(-0.53%)
Apr 30, 2021 26.00 27.21 25.61 25.70 2,109,778 -0.94(-3.52%)
Apr 29, 2021 25.64 27.83 25.49 26.64 2,744,826 +1.53(+6.11%)
Apr 28, 2021 24.45 25.57 24.33 25.10 1,608,160 +0.79(+3.25%)
Apr 27, 2021 24.40 24.96 23.70 24.31 1,135,731 +0.18(+0.73%)
Apr 26, 2021 23.18 24.34 23.18 24.14 1,303,678 +0.84(+3.61%)
Apr 23, 2021 22.95 23.72 22.81 23.30 1,736,922 +0.34(+1.49%)
Apr 22, 2021 22.65 23.15 21.87 22.95 1,800,407 +0.49(+2.17%)
Apr 21, 2021 21.65 22.74 21.29 22.47 1,299,102 +0.20(+0.88%)
Apr 20, 2021 23.75 23.76 21.64 22.27 1,804,252 -1.59(-6.67%)
Apr 19, 2021 23.47 24.03 23.08 23.86 1,298,075 +0.44(+1.88%)
Apr 16, 2021 24.45 24.52 23.35 23.42 1,246,333 -0.78(-3.23%)
Apr 15, 2021 24.37 24.37 23.63 24.20 1,567,402 -0.12(-0.48%)
Apr 14, 2021 22.93 25.04 22.93 24.32 1,783,403 +1.83(+8.12%)
Apr 13, 2021 22.44 22.78 22.13 22.50 997,385 +0.11(+0.48%)
Apr 12, 2021 23.20 23.86 22.37 22.39 1,486,669 -0.53(-2.30%)
Apr 09, 2021 23.51 24.03 22.70 22.92 1,284,622 -0.84(-3.54%)
Apr 08, 2021 23.64 23.89 22.91 23.76 1,131,980 -0.23(-0.98%)
Apr 07, 2021 23.56 24.34 23.21 23.99 1,357,054 +0.39(+1.66%)
Apr 06, 2021 23.54 25.07 23.33 23.60 1,547,486 +0.46(+1.98%)
Apr 05, 2021 24.84 24.84 22.67 23.14 2,140,344 -1.94(-7.75%)
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.