Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.55 28.33 27.12 27.94 1,173,624 +0.13(+0.45%)
Aug 30, 2021 27.97 28.46 27.55 27.82 1,313,712 -0.06(-0.21%)
Aug 27, 2021 26.88 28.36 26.76 27.87 1,313,255 +1.55(+5.91%)
Aug 26, 2021 26.54 26.95 25.98 26.32 1,264,176 -0.54(-2.03%)
Aug 25, 2021 27.05 27.40 26.48 26.86 929,679 -0.03(-0.11%)
Aug 24, 2021 26.66 26.98 26.16 26.89 1,307,032 +0.74(+2.82%)
Aug 23, 2021 26.23 26.95 25.99 26.15 1,911,402 +1.28(+5.16%)
Aug 20, 2021 24.57 24.96 24.06 24.87 1,533,897 -0.08(-0.31%)
Aug 19, 2021 24.61 25.67 24.07 24.95 2,514,699 -0.50(-1.95%)
Aug 18, 2021 26.77 27.08 25.40 25.44 1,326,317 -1.20(-4.49%)
Aug 17, 2021 25.72 26.97 26.00 26.64 1,515,156 +0.64(+2.47%)
Aug 16, 2021 26.14 26.43 25.63 26.00 1,236,174 -0.83(-3.08%)
Aug 13, 2021 27.67 27.71 26.70 26.82 875,210 -0.96(-3.46%)
Aug 12, 2021 28.01 28.61 27.18 27.79 946,526 -0.26(-0.94%)
Aug 11, 2021 27.84 28.22 26.89 28.05 1,311,765 -0.46(-1.62%)
Aug 10, 2021 27.72 28.91 27.53 28.51 978,450 +1.15(+4.19%)
Aug 09, 2021 27.47 28.16 27.16 27.36 1,070,475 -1.18(-4.15%)
Aug 06, 2021 29.12 29.38 28.27 28.55 932,551 +0.15(+0.51%)
Aug 05, 2021 27.63 29.25 27.59 28.40 1,404,089 +1.28(+4.73%)
Aug 04, 2021 28.22 28.77 27.03 27.12 1,941,865 -1.67(-5.80%)
Aug 03, 2021 28.72 29.19 27.98 28.79 1,835,306 -0.13(-0.44%)
Aug 02, 2021 30.15 31.04 28.46 28.92 1,451,600 -1.09(-3.62%)
Jul 30, 2021 29.73 30.02 28.93 30.01 1,085,170 +0.00(+0.00%)
Jul 29, 2021 31.37 31.55 29.97 30.01 1,281,394 -0.94(-3.04%)
Jul 28, 2021 30.05 31.38 29.62 30.95 2,478,192 +1.35(+4.56%)
Jul 27, 2021 30.10 30.25 29.13 29.60 1,387,899 -1.31(-4.24%)
Jul 26, 2021 30.25 31.58 30.25 30.91 1,052,240 +1.02(+3.41%)
Jul 23, 2021 31.10 31.10 29.19 29.89 1,185,274 -0.86(-2.81%)
Jul 22, 2021 30.95 31.10 29.75 30.75 1,401,467 -0.19(-0.63%)
Jul 21, 2021 29.40 31.76 29.34 30.95 1,771,496 +1.96(+6.77%)
Jul 20, 2021 28.16 29.27 27.68 28.99 1,766,546 +1.07(+3.83%)
Jul 19, 2021 29.24 30.10 27.46 27.92 3,504,946 -2.92(-9.48%)
Jul 16, 2021 32.97 33.00 30.51 30.84 1,475,856 -0.79(-2.49%)
Jul 15, 2021 32.31 33.23 31.13 31.63 1,914,002 -1.01(-3.09%)
Jul 14, 2021 34.91 35.69 32.39 32.64 2,072,263 -1.87(-5.43%)
Jul 13, 2021 34.14 35.09 33.87 34.51 775,076 +0.17(+0.48%)
Jul 12, 2021 33.68 34.59 33.28 34.35 569,172 -0.02(-0.06%)
Jul 09, 2021 33.72 34.78 33.11 34.37 911,049 +1.29(+3.90%)
Jul 08, 2021 31.55 33.38 30.97 33.07 1,051,599 +0.71(+2.19%)
Jul 07, 2021 33.16 33.94 32.04 32.37 964,715 -0.84(-2.54%)
Jul 06, 2021 34.96 34.96 32.72 33.21 1,266,073 -1.60(-4.60%)
Jul 02, 2021 35.41 35.60 34.50 34.81 777,493 -0.82(-2.29%)
Jul 01, 2021 36.41 36.41 35.34 35.63 1,336,658 +0.66(+1.89%)
Jun 30, 2021 34.78 35.56 34.70 34.97 939,538 +0.46(+1.32%)
Jun 29, 2021 34.04 34.87 34.04 34.51 928,947 +0.84(+2.51%)
Jun 28, 2021 35.95 35.95 33.12 33.67 1,945,962 -2.28(-6.35%)
Jun 25, 2021 35.31 36.94 35.05 35.95 6,829,329 +0.85(+2.44%)
Jun 24, 2021 35.09 35.75 34.86 35.09 1,273,668 +0.09(+0.25%)
Jun 23, 2021 33.99 35.47 33.95 35.01 2,129,630 +1.50(+4.46%)
Jun 22, 2021 32.70 33.65 32.21 33.51 2,001,078 +0.57(+1.74%)
Jun 21, 2021 31.26 32.96 31.13 32.94 1,227,232 +2.19(+7.14%)
Jun 18, 2021 30.86 31.73 30.25 30.74 2,583,439 -0.93(-2.94%)
Jun 17, 2021 32.38 32.75 30.20 31.68 2,262,042 -0.88(-2.71%)
Jun 16, 2021 32.87 33.10 31.80 32.56 1,523,408 -0.73(-2.19%)
Jun 15, 2021 32.38 33.30 32.27 33.29 749,381 +1.11(+3.44%)
Jun 14, 2021 33.35 33.90 32.10 32.18 1,019,319 -0.49(-1.49%)
Jun 11, 2021 32.53 32.83 32.27 32.67 906,209 +0.57(+1.79%)
Jun 10, 2021 32.48 32.78 31.34 32.09 1,289,361 -0.41(-1.25%)
Jun 09, 2021 32.74 33.21 32.19 32.50 959,228 -0.12(-0.36%)
Jun 08, 2021 31.42 32.71 30.75 32.62 1,370,439 +0.83(+2.60%)
Jun 07, 2021 32.02 32.44 31.41 31.79 1,355,324 -0.19(-0.61%)
Jun 04, 2021 32.60 32.96 31.57 31.99 866,679 -0.44(-1.35%)
Jun 03, 2021 31.27 32.68 31.01 32.42 1,277,498 +0.92(+2.93%)
Jun 02, 2021 31.64 32.33 30.98 31.50 1,655,147 +0.08(+0.25%)
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.