Indicators

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.66	44.17		43.71	1,347,314	-0.47(-1.06%)
Jan 28, 2022	43.55	44.24	42.32	44.18	1,431,160	+0.99(+2.28%)
Jan 27, 2022	44.82	46.20	42.21	43.20	1,530,469	-0.54(-1.23%)
Jan 26, 2022	44.55	46.00	43.25	43.73	2,182,242	-0.07(-0.16%)
Jan 25, 2022	40.46	44.41	39.75	43.80	1,424,319	+2.89(+7.06%)
Jan 24, 2022	38.08	41.23	36.61	40.91	1,874,274	+1.57(+4.00%)
Jan 21, 2022	40.91	41.64	39.01	39.34	2,147,746	-2.54(-6.06%)
Jan 20, 2022	42.19	44.64	41.70	41.88	1,615,002	-1.53(-3.53%)
Jan 19, 2022	43.39	44.02	41.67	43.41	1,564,622	+0.51(+1.18%)
Jan 18, 2022	45.25	46.37	42.75	42.90	3,226,587	-1.35(-3.04%)
Jan 14, 2022				44.25	0	+2.52(+6.04%)
Jan 13, 2022	42.01	43.78	41.67	41.73	2,229,287	-0.52(-1.22%)
Jan 12, 2022	41.52	42.78	41.36	42.25	1,994,383	+1.36(+3.32%)
Jan 11, 2022	40.57	41.23	38.30	40.89	2,113,769	+1.10(+2.77%)
Jan 10, 2022	39.99	40.19	38.18	39.79	1,846,089	-0.48(-1.19%)
Jan 07, 2022	41.34	41.34	40.26	40.27	1,133,017	-0.82(-2.00%)
Jan 06, 2022	41.87	42.32	40.34	41.09	1,292,326	+1.11(+2.78%)
Jan 05, 2022	42.90	43.37	39.81	39.97	1,692,624	-2.27(-5.36%)
Jan 04, 2022	38.67	42.61	38.65	42.24	2,641,339	+4.18(+10.98%)

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.