Skip to main content

Matador Resources Company (NY: MTDR )

66.71 +1.31 (+2.00%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.97 36.38 35.78 36.17 913,875 -0.02(-0.05%)
Dec 30, 2021 37.34 37.82 36.12 36.19 737,917 -1.05(-2.81%)
Dec 29, 2021 37.34 37.81 36.79 37.23 529,093 -0.30(-0.81%)
Dec 28, 2021 38.60 39.08 37.50 37.54 849,629 -0.91(-2.37%)
Dec 27, 2021 36.43 38.62 35.61 38.45 818,502 +1.98(+5.43%)
Dec 23, 2021 36.96 37.20 36.25 36.47 867,577 -0.10(-0.27%)
Dec 22, 2021 35.95 37.07 35.13 36.57 1,230,844 +0.50(+1.38%)
Dec 21, 2021 34.71 36.20 34.36 36.07 2,009,589 +2.12(+6.23%)
Dec 20, 2021 33.98 34.22 32.81 33.95 1,547,487 -1.49(-4.20%)
Dec 17, 2021 34.84 35.92 34.29 35.44 4,168,572 -0.21(-0.58%)
Dec 16, 2021 37.15 37.67 35.41 35.65 1,024,658 -0.46(-1.28%)
Dec 15, 2021 35.78 36.35 34.20 36.11 1,624,403 +0.14(+0.38%)
Dec 14, 2021 36.24 37.14 35.57 35.97 1,208,479 -0.45(-1.24%)
Dec 13, 2021 37.94 38.27 36.32 36.42 1,560,728 -2.41(-6.21%)
Dec 10, 2021 40.58 40.78 37.14 38.83 1,895,710 -0.77(-1.95%)
Dec 09, 2021 39.98 40.57 39.46 39.60 1,370,998 -1.09(-2.67%)
Dec 08, 2021 40.28 40.87 39.76 40.69 1,267,464 +0.80(+2.01%)
Dec 07, 2021 38.34 40.51 38.34 39.89 1,475,393 +2.25(+5.99%)
Dec 06, 2021 36.89 37.91 35.74 37.63 1,397,981 +1.86(+5.20%)
Dec 03, 2021 37.43 38.08 35.25 35.77 1,149,586 -0.82(-2.25%)
Dec 02, 2021 34.29 36.86 33.13 36.60 1,885,016 +2.01(+5.81%)
Dec 01, 2021 40.06 40.06 34.58 34.59 2,496,561 -3.88(-10.08%)
Nov 30, 2021 37.90 38.55 37.04 38.47 1,613,521 -0.97(-2.46%)
Nov 29, 2021 40.29 41.32 38.69 39.44 1,583,806 +1.43(+3.76%)
Nov 26, 2021 40.05 40.14 36.61 38.01 2,259,086 -5.55(-12.75%)
Nov 24, 2021 42.30 43.93 42.24 43.56 798,824 +0.62(+1.44%)
Nov 23, 2021 41.60 43.67 41.60 42.94 2,103,190 +1.99(+4.86%)
Nov 22, 2021 40.00 42.16 39.98 40.96 1,209,829 +1.04(+2.60%)
Nov 19, 2021 40.07 40.46 39.19 39.92 1,617,854 -1.72(-4.14%)
Nov 18, 2021 40.98 41.94 41.56 41.64 1,081,918 +0.89(+2.19%)
Nov 17, 2021 42.90 43.51 40.32 40.75 1,374,221 -2.74(-6.31%)
Nov 16, 2021 44.26 44.55 43.04 43.49 935,446 -0.70(-1.57%)
Nov 15, 2021 42.73 44.82 41.98 44.19 1,031,148 +1.20(+2.80%)
Nov 12, 2021 42.90 43.55 42.37 42.98 924,416 -0.56(-1.28%)
Nov 11, 2021 42.54 44.55 42.45 43.54 1,110,491 +1.11(+2.61%)
Nov 10, 2021 44.12 42.43 1,619,509 -2.03(-4.56%)
Nov 09, 2021 43.88 44.67 43.19 44.46 1,251,015 +0.47(+1.07%)
Nov 08, 2021 43.42 44.62 43.41 43.99 1,296,172 +1.25(+2.93%)
Nov 05, 2021 42.20 42.89 41.36 42.74 953,467 +1.39(+3.36%)
Nov 04, 2021 42.23 43.16 40.58 41.35 1,139,724 +0.28(+0.69%)
Nov 03, 2021 41.25 42.37 40.92 41.07 1,371,962 -1.14(-2.71%)
Nov 02, 2021 42.52 43.68 42.08 42.21 1,242,471 -0.51(-1.19%)
Nov 01, 2021 42.04 42.66 41.63 42.72 1,436,809 +1.77(+4.32%)
Oct 29, 2021 41.50 41.64 39.64 40.95 1,354,871 -0.46(-1.11%)
Oct 28, 2021 42.17 43.09 40.84 41.41 2,081,720 -1.28(-3.00%)
Oct 27, 2021 44.67 46.16 42.53 42.69 2,577,221 -1.88(-4.21%)
Oct 26, 2021 43.93 44.82 44.57 1,418,882 +0.72(+1.65%)
Oct 25, 2021 43.89 45.16 43.53 43.85 1,563,002 +1.05(+2.45%)
Oct 22, 2021 42.50 43.32 41.65 42.80 1,656,787 +0.43(+1.02%)
Oct 21, 2021 43.61 43.98 42.23 42.37 1,446,830 -1.40(-3.20%)
Oct 20, 2021 41.30 43.82 40.85 43.77 1,899,829 +1.71(+4.07%)
Oct 19, 2021 42.86 43.27 41.19 42.05 1,378,829 -0.82(-1.92%)
Oct 18, 2021 41.37 44.03 41.37 42.88 2,338,998 +2.17(+5.34%)
Oct 15, 2021 41.74 42.26 40.70 40.70 1,374,857 -0.26(-0.64%)
Oct 14, 2021 41.63 42.01 39.92 40.97 1,448,834 +0.20(+0.48%)
Oct 13, 2021 40.96 41.33 39.89 40.77 1,413,545 -0.70(-1.70%)
Oct 12, 2021 41.55 43.05 40.66 41.48 1,001,368 -0.35(-0.84%)
Oct 11, 2021 42.46 43.42 41.57 41.83 1,818,698 +0.56(+1.35%)
Oct 08, 2021 40.41 41.72 40.16 41.27 1,480,342 +1.15(+2.88%)
Oct 07, 2021 38.16 40.54 37.74 40.12 1,899,774 +2.28(+6.03%)
Oct 06, 2021 39.01 39.52 37.08 37.84 2,628,534 -2.36(-5.87%)
Oct 05, 2021 40.12 41.21 38.77 40.20 2,474,954 +0.61(+1.53%)
Oct 04, 2021 39.14 40.10 38.76 39.59 2,490,685 +0.93(+2.40%)
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.