Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 65.41 65.62 63.24 64.89 949,784 +0.69(+1.08%)
Nov 29, 2022 64.56 64.95 63.08 64.20 589,581 +1.14(+1.81%)
Nov 28, 2022 62.70 63.84 61.51 63.06 816,858 -2.01(-3.10%)
Nov 25, 2022 66.06 66.72 65.00 65.07 242,427 -0.20(-0.30%)
Nov 23, 2022 66.05 66.43 64.49 65.27 569,233 -2.14(-3.18%)
Nov 22, 2022 66.20 67.48 65.35 67.41 599,726 +2.72(+4.20%)
Nov 21, 2022 64.32 65.07 60.88 64.69 1,308,552 -1.50(-2.26%)
Nov 18, 2022 65.88 66.31 62.83 66.18 898,950 -1.07(-1.59%)
Nov 17, 2022 66.30 67.33 65.19 67.25 672,022 -0.30(-0.45%)
Nov 16, 2022 68.38 68.92 66.99 67.55 785,923 -2.17(-3.11%)
Nov 15, 2022 68.44 70.22 67.42 69.72 898,755 +1.97(+2.90%)
Nov 14, 2022 68.26 70.10 67.74 67.76 780,312 -0.96(-1.39%)
Nov 11, 2022 68.63 70.25 68.15 68.72 1,125,072 +1.90(+2.84%)
Nov 10, 2022 66.37 67.72 64.93 66.82 1,255,519 +2.80(+4.37%)
Nov 09, 2022 68.69 68.69 63.88 64.02 1,405,528 -6.55(-9.28%)
Nov 08, 2022 71.29 71.70 69.04 70.58 1,033,649 -1.07(-1.50%)
Nov 07, 2022 69.71 72.05 69.44 71.65 1,466,569 +2.68(+3.88%)
Nov 04, 2022 68.48 71.01 67.27 68.97 1,584,610 +2.10(+3.14%)
Nov 03, 2022 64.84 67.82 64.49 66.87 1,036,762 +1.08(+1.65%)
Nov 02, 2022 66.12 68.35 65.35 65.79 1,446,834 -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.