Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.41	26.72	26.24	26.41	1,077,794	-0.18(-0.69%)
Sep 28, 2017	26.59	27.02	26.37	26.59	1,400,644	-0.01(-0.04%)
Sep 27, 2017	26.44	26.81	25.95	26.60	1,298,913	+0.35(+1.33%)
Sep 26, 2017	25.92	26.54	25.79	26.25	1,584,388	+0.22(+0.86%)
Sep 25, 2017	25.22	26.23	25.17	26.03	1,701,956	+1.25(+5.07%)
Sep 22, 2017	24.89	25.11	24.73	24.77	833,142	-0.20(-0.82%)
Sep 21, 2017	24.64	25.00	24.30	24.98	952,002	+0.26(+1.06%)
Sep 20, 2017	24.26	24.92	24.12	24.72	1,062,451	+0.65(+2.71%)
Sep 19, 2017	24.15	24.39	23.79	24.06	1,020,731	-0.01(-0.04%)
Sep 18, 2017	23.57	24.11	23.54	24.07	1,144,718	+0.35(+1.48%)
Sep 15, 2017	23.39	23.77	23.17	23.72	2,165,897	+0.44(+1.88%)
Sep 14, 2017	23.57	23.90	23.01	23.29	1,594,698	-0.07(-0.29%)
Sep 13, 2017	22.73	23.62	22.64	23.35	1,777,137	+0.71(+3.14%)
Sep 12, 2017	22.52	23.09	22.43	22.64	1,356,780	+0.23(+1.04%)
Sep 11, 2017	22.47	22.85	22.24	22.41	1,059,671	+0.03(+0.13%)
Sep 08, 2017	23.45	23.45	22.26	22.38	1,189,276	-1.16(-4.92%)
Sep 07, 2017	23.66	23.70	23.00	23.54	1,298,686	-0.23(-0.98%)
Sep 06, 2017	23.30	23.81	23.19	23.77	1,321,113	+0.64(+2.78%)
Sep 05, 2017	23.50	23.68	22.90	23.13	1,059,403	-0.14(-0.59%)

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.