Skip to main content

Matador Resources Company (NY: MTDR )

52.40 +0.44 (+0.86%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.64 38.28 36.79 38.21 1,624,596 -0.96(-2.46%)
Nov 29, 2021 40.01 41.04 38.43 39.17 1,594,677 +1.42(+3.76%)
Nov 26, 2021 39.78 39.86 36.36 37.75 2,274,593 -5.52(-12.75%)
Nov 24, 2021 42.01 43.63 41.95 43.26 804,307 +0.61(+1.44%)
Nov 23, 2021 41.32 43.38 41.32 42.65 2,117,627 +1.97(+4.86%)
Nov 22, 2021 39.72 41.87 39.71 40.68 1,218,134 +1.03(+2.60%)
Nov 19, 2021 39.80 40.18 38.93 39.65 1,628,960 -1.71(-4.14%)
Nov 18, 2021 40.70 41.66 41.28 41.36 1,089,344 +0.89(+2.19%)
Nov 17, 2021 42.60 43.21 40.04 40.47 1,383,654 -2.72(-6.31%)
Nov 16, 2021 43.95 44.25 42.75 43.20 941,867 -0.69(-1.57%)
Nov 15, 2021 42.44 44.52 41.70 43.89 1,038,226 +1.20(+2.80%)
Nov 12, 2021 42.61 43.25 42.08 42.69 930,761 -0.55(-1.28%)
Nov 11, 2021 42.25 44.25 42.16 43.24 1,118,114 +1.10(+2.61%)
Nov 10, 2021 43.82 42.15 1,630,626 -2.01(-4.56%)
Nov 09, 2021 43.59 44.36 42.89 44.16 1,259,602 +0.47(+1.07%)
Nov 08, 2021 43.13 44.31 43.12 43.69 1,305,069 +1.24(+2.93%)
Nov 05, 2021 41.91 42.59 41.08 42.45 960,012 +1.38(+3.36%)
Nov 04, 2021 41.94 42.87 40.30 41.07 1,147,547 +0.28(+0.69%)
Nov 03, 2021 40.97 42.08 40.65 40.79 1,381,379 -1.14(-2.71%)
Nov 02, 2021 42.23 43.38 41.80 41.92 1,250,999 -0.51(-1.19%)
Nov 01, 2021 41.75 42.37 41.35 42.43 1,446,671 +1.76(+4.33%)
Oct 29, 2021 41.21 41.36 39.37 40.67 1,364,171 -0.46(-1.11%)
Oct 28, 2021 41.88 42.80 40.56 41.13 2,096,009 -1.27(-3.00%)
Oct 27, 2021 44.36 45.85 42.24 42.40 2,594,911 -1.87(-4.22%)
Oct 26, 2021 43.63 44.52 44.27 1,428,621 +0.72(+1.65%)
Oct 25, 2021 43.59 44.85 43.24 43.55 1,573,731 +1.04(+2.45%)
Oct 22, 2021 42.21 43.02 41.37 42.51 1,668,160 +0.43(+1.02%)
Oct 21, 2021 43.31 43.68 41.94 42.08 1,456,762 -1.39(-3.20%)
Oct 20, 2021 41.02 43.52 40.57 43.47 1,912,870 +1.70(+4.07%)
Oct 19, 2021 42.56 42.97 40.91 41.77 1,388,293 -0.82(-1.92%)
Oct 18, 2021 41.09 43.73 41.09 42.58 2,355,053 +2.16(+5.34%)
Oct 15, 2021 41.46 41.97 40.43 40.43 1,384,294 -0.26(-0.64%)
Oct 14, 2021 41.35 41.72 39.64 40.69 1,458,778 +0.19(+0.48%)
Oct 13, 2021 40.68 41.05 39.62 40.49 1,423,248 -0.70(-1.70%)
Oct 12, 2021 41.26 42.76 40.38 41.19 1,008,241 -0.35(-0.84%)
Oct 11, 2021 42.17 43.13 41.28 41.54 1,831,182 +0.55(+1.35%)
Oct 08, 2021 40.14 41.43 39.88 40.99 1,490,503 +1.15(+2.88%)
Oct 07, 2021 37.90 40.26 37.49 39.84 1,912,814 +2.26(+6.03%)
Oct 06, 2021 38.75 39.25 36.83 37.58 2,646,576 -2.34(-5.87%)
Oct 05, 2021 39.84 40.93 38.50 39.92 2,491,942 +0.60(+1.53%)
Oct 04, 2021 38.87 39.82 38.49 39.32 2,507,782 +0.92(+2.40%)
Oct 01, 2021 37.08 39.12 37.08 38.40 2,980,962 +1.43(+3.86%)
Sep 30, 2021 37.03 37.35 36.02 36.97 2,244,668 -0.35(-0.94%)
Sep 29, 2021 35.83 37.36 35.20 37.32 2,643,878 +1.21(+3.36%)
Sep 28, 2021 35.79 36.11 34.36 36.10 2,769,077 +0.88(+2.51%)
Sep 27, 2021 33.82 35.36 33.55 35.22 2,152,999 +2.66(+8.18%)
Sep 24, 2021 32.66 33.41 32.46 32.56 1,353,561 -0.65(-1.96%)
Sep 23, 2021 31.89 33.26 31.35 33.21 1,748,425 +1.66(+5.27%)
Sep 22, 2021 29.98 31.79 29.95 31.54 2,481,646 +2.32(+7.95%)
Sep 21, 2021 29.45 29.85 28.23 29.22 1,024,650 +0.51(+1.76%)
Sep 20, 2021 28.67 29.42 28.00 28.72 1,297,487 -1.25(-4.18%)
Sep 17, 2021 30.21 30.84 29.57 29.97 2,856,888 -0.30(-0.99%)
Sep 16, 2021 29.74 30.63 29.22 30.27 1,647,076 +0.32(+1.07%)
Sep 15, 2021 29.02 30.13 28.87 29.95 3,497,498 +1.90(+6.79%)
Sep 14, 2021 29.23 29.31 27.89 28.05 1,070,291 -0.68(-2.37%)
Sep 13, 2021 28.56 29.61 28.32 28.73 1,598,296 +0.90(+3.25%)
Sep 10, 2021 28.59 28.85 27.80 27.82 738,504 -0.03(-0.10%)
Sep 09, 2021 27.06 28.60 26.82 27.85 1,021,692 +0.46(+1.67%)
Sep 08, 2021 27.89 28.32 27.18 27.40 1,174,100 -0.13(-0.46%)
Sep 07, 2021 27.05 28.09 26.98 27.52 742,004 +0.03(+0.11%)
Sep 03, 2021 27.75 27.97 27.04 27.49 1,002,978 -0.57(-2.04%)
Sep 02, 2021 28.20 29.15 28.20 28.07 1,384,553 +0.36(+1.30%)
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.