Indicators

Matador Resources Company (NY: MTDR )

52.20 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.88	57.11	55.41	56.33	1,387,086	+1.18(+2.14%)
Jul 28, 2022	55.65	56.17	53.15	55.15	1,494,206	+0.84(+1.54%)
Jul 27, 2022	50.20	54.82	50.20	54.31	3,115,308	+4.31(+8.62%)
Jul 26, 2022	50.64	50.96	48.54	50.00	2,138,595	-0.06(-0.12%)
Jul 25, 2022	47.94	50.37	47.27	50.06	1,309,424	+3.50(+7.52%)
Jul 22, 2022	47.70	48.59	46.01	46.56	1,080,905	-1.12(-2.35%)
Jul 21, 2022	46.96	47.73	45.63	47.68	1,053,985	-1.09(-2.24%)
Jul 20, 2022	46.31	48.87	46.01	48.77	1,029,359	+2.07(+4.42%)
Jul 19, 2022	44.33	46.80	44.19	46.71	907,279	+2.08(+4.65%)
Jul 18, 2022	44.12	45.91	43.69	44.63	1,302,599	+1.82(+4.26%)
Jul 15, 2022	43.52	43.58	41.97	42.81	1,388,849	+0.40(+0.94%)
Jul 14, 2022	41.37	42.56	40.14	42.41	1,203,621	-0.97(-2.25%)
Jul 13, 2022	41.99	44.01	41.56	43.38	1,214,599	+0.60(+1.41%)
Jul 12, 2022	42.81	43.92	42.29	42.78	1,162,499	-1.96(-4.38%)
Jul 11, 2022	44.47	44.96	42.74	44.74	1,400,161	-0.72(-1.59%)
Jul 08, 2022	46.57	46.80	44.76	45.46	1,195,921	-0.21(-0.47%)
Jul 07, 2022	44.77	46.25	44.47	45.67	1,158,844	+2.84(+6.62%)
Jul 06, 2022	42.51	43.48	40.74	42.84	2,071,694	+0.13(+0.30%)
Jul 05, 2022	44.20	44.24	41.35	42.71	1,934,506	-2.88(-6.31%)

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.