Skip to main content

Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 65.41 65.61 63.23 64.89 949,855 +0.69(+1.08%)
Nov 29, 2022 64.56 64.95 63.07 64.19 589,625 +1.14(+1.81%)
Nov 28, 2022 62.70 63.83 61.51 63.05 816,920 -2.01(-3.10%)
Nov 25, 2022 66.05 66.72 65.00 65.07 242,446 -0.20(-0.30%)
Nov 23, 2022 66.04 66.42 64.49 65.26 569,275 -2.14(-3.18%)
Nov 22, 2022 66.20 67.47 65.35 67.40 599,771 +2.72(+4.20%)
Nov 21, 2022 64.31 65.07 60.88 64.68 1,308,651 -1.50(-2.26%)
Nov 18, 2022 65.88 66.31 62.82 66.18 899,017 -1.07(-1.58%)
Nov 17, 2022 66.30 67.32 65.18 67.25 672,072 -0.30(-0.45%)
Nov 16, 2022 68.37 68.92 66.98 67.55 785,982 -2.17(-3.11%)
Nov 15, 2022 68.44 70.22 67.41 69.72 898,822 +1.97(+2.90%)
Nov 14, 2022 68.25 70.09 67.73 67.75 780,370 -0.96(-1.39%)
Nov 11, 2022 68.62 70.25 68.15 68.71 1,125,156 +1.90(+2.84%)
Nov 10, 2022 66.37 67.71 64.93 66.82 1,255,613 +2.80(+4.37%)
Nov 09, 2022 68.68 68.68 63.87 64.02 1,405,633 -6.55(-9.28%)
Nov 08, 2022 71.28 71.70 69.04 70.57 1,033,726 -1.07(-1.50%)
Nov 07, 2022 69.70 72.04 69.44 71.64 1,466,679 +2.68(+3.88%)
Nov 04, 2022 68.47 71.00 67.27 68.97 1,584,729 +2.10(+3.14%)
Nov 03, 2022 64.84 67.82 64.49 66.87 1,036,839 +1.08(+1.65%)
Nov 02, 2022 66.12 68.34 65.35 65.79 1,446,943 -1.06(-1.59%)
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.