Skip to main content

Matador Resources Company (NY: MTDR )

66.79 +1.39 (+2.13%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.28 37.60 36.26 37.22 2,229,532 -0.35(-0.94%)
Sep 29, 2021 36.07 37.61 35.44 37.57 2,626,051 +1.22(+3.36%)
Sep 28, 2021 36.03 36.36 34.60 36.35 2,750,405 +0.89(+2.51%)
Sep 27, 2021 34.05 35.60 33.77 35.46 2,138,482 +2.68(+8.18%)
Sep 24, 2021 32.88 33.64 32.68 32.78 1,344,433 -0.66(-1.96%)
Sep 23, 2021 32.11 33.49 31.56 33.43 1,736,635 +1.67(+5.27%)
Sep 22, 2021 30.18 32.01 30.15 31.76 2,464,912 +2.34(+7.95%)
Sep 21, 2021 29.65 30.06 28.42 29.42 1,017,741 +0.51(+1.76%)
Sep 20, 2021 28.86 29.62 28.19 28.91 1,288,738 -1.26(-4.18%)
Sep 17, 2021 30.42 31.04 29.77 30.17 2,837,624 -0.30(-1.00%)
Sep 16, 2021 29.94 30.84 29.42 30.48 1,635,970 +0.32(+1.07%)
Sep 15, 2021 29.21 30.34 29.07 30.15 3,473,914 +1.92(+6.79%)
Sep 14, 2021 29.43 29.51 28.08 28.24 1,063,074 -0.68(-2.37%)
Sep 13, 2021 28.76 29.81 28.51 28.92 1,587,518 +0.91(+3.25%)
Sep 10, 2021 28.78 29.05 27.99 28.01 733,524 -0.03(-0.10%)
Sep 09, 2021 27.25 28.79 27.00 28.04 1,014,803 +0.46(+1.67%)
Sep 08, 2021 28.08 28.51 27.37 27.58 1,166,183 -0.13(-0.46%)
Sep 07, 2021 27.23 28.29 27.16 27.71 737,000 +0.03(+0.11%)
Sep 03, 2021 27.94 28.16 27.22 27.68 996,215 -0.58(-2.04%)
Sep 02, 2021 28.39 29.35 28.39 28.26 1,375,217 +0.36(+1.30%)
Sep 01, 2021 27.80 28.09 27.29 27.89 1,158,882 -0.23(-0.83%)
Aug 31, 2021 27.74 28.52 27.31 28.13 1,165,798 +0.13(+0.45%)
Aug 30, 2021 28.16 28.65 27.73 28.00 1,304,952 -0.06(-0.21%)
Aug 27, 2021 27.06 28.55 26.94 28.06 1,304,497 +1.57(+5.91%)
Aug 26, 2021 26.72 27.13 26.15 26.50 1,255,746 -0.55(-2.03%)
Aug 25, 2021 27.23 27.58 26.65 27.04 923,479 -0.03(-0.11%)
Aug 24, 2021 26.84 27.16 26.34 27.07 1,298,315 +0.74(+2.82%)
Aug 23, 2021 26.41 27.13 26.16 26.33 1,898,655 +1.29(+5.16%)
Aug 20, 2021 24.73 25.13 24.23 25.04 1,523,668 -0.08(-0.31%)
Aug 19, 2021 24.77 25.84 24.23 25.12 2,497,929 -0.50(-1.95%)
Aug 18, 2021 26.95 27.26 25.57 25.61 1,317,472 -1.20(-4.49%)
Aug 17, 2021 25.89 27.15 26.17 26.82 1,505,052 +0.65(+2.47%)
Aug 16, 2021 26.32 26.61 25.80 26.17 1,227,930 -0.83(-3.08%)
Aug 13, 2021 27.86 27.89 26.88 27.00 869,374 -0.97(-3.46%)
Aug 12, 2021 28.20 28.80 27.37 27.97 940,214 -0.26(-0.94%)
Aug 11, 2021 28.03 28.41 27.07 28.24 1,303,017 -0.46(-1.62%)
Aug 10, 2021 27.91 29.10 27.71 28.70 971,925 +1.15(+4.19%)
Aug 09, 2021 27.66 28.35 27.34 27.55 1,063,336 -1.19(-4.15%)
Aug 06, 2021 29.32 29.58 28.46 28.74 926,332 +0.15(+0.51%)
Aug 05, 2021 27.81 29.44 27.77 28.59 1,394,726 +1.29(+4.73%)
Aug 04, 2021 28.41 28.97 27.21 27.30 1,928,915 -1.68(-5.80%)
Aug 03, 2021 28.92 29.39 28.16 28.98 1,823,067 -0.13(-0.44%)
Aug 02, 2021 30.35 31.25 28.65 29.11 1,441,920 -1.09(-3.62%)
Jul 30, 2021 29.93 30.22 29.12 30.21 1,077,933 +0.00(+0.00%)
Jul 29, 2021 31.59 31.76 30.17 30.21 1,272,849 -0.95(-3.04%)
Jul 28, 2021 30.26 31.59 29.82 31.16 2,461,665 +1.36(+4.56%)
Jul 27, 2021 30.30 30.46 29.33 29.80 1,378,643 -1.32(-4.24%)
Jul 26, 2021 30.45 31.79 30.45 31.12 1,045,223 +1.03(+3.41%)
Jul 23, 2021 31.31 31.31 29.39 30.09 1,177,370 -0.87(-2.81%)
Jul 22, 2021 31.16 31.31 29.95 30.96 1,392,121 -0.20(-0.63%)
Jul 21, 2021 29.60 31.98 29.54 31.16 1,759,682 +1.97(+6.77%)
Jul 20, 2021 28.35 29.46 27.87 29.18 1,754,765 +1.08(+3.83%)
Jul 19, 2021 29.43 30.30 27.65 28.11 3,481,572 -2.94(-9.48%)
Jul 16, 2021 33.19 33.22 30.72 31.05 1,466,014 -0.79(-2.49%)
Jul 15, 2021 32.52 33.45 31.34 31.84 1,901,238 -1.02(-3.09%)
Jul 14, 2021 35.14 35.93 32.61 32.86 2,058,444 -1.89(-5.43%)
Jul 13, 2021 34.37 35.32 34.10 34.74 769,908 +0.17(+0.48%)
Jul 12, 2021 33.90 34.83 33.50 34.58 565,376 -0.02(-0.06%)
Jul 09, 2021 33.95 35.02 33.34 34.60 904,974 +1.30(+3.90%)
Jul 08, 2021 31.76 33.61 31.17 33.30 1,044,586 +0.71(+2.19%)
Jul 07, 2021 33.38 34.17 32.26 32.58 958,282 -0.85(-2.54%)
Jul 06, 2021 35.19 35.19 32.94 33.43 1,257,630 -1.61(-4.60%)
Jul 02, 2021 35.65 35.83 34.73 35.05 772,308 -0.82(-2.29%)
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.