Skip to main content

Matador Resources Company (NY: MTDR )

60.73 +0.66 (+1.11%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 61.08 61.80 59.72 60.06 1,001,694 -0.57(-0.94%)
May 22, 2024 61.68 61.76 60.20 60.63 1,187,181 -1.87(-2.99%)
May 21, 2024 62.01 63.17 61.78 62.50 1,160,760 +0.09(+0.14%)
May 20, 2024 62.18 62.58 62.00 62.41 1,037,332 +0.33(+0.53%)
May 17, 2024 61.98 62.38 61.76 62.08 1,014,534 +0.43(+0.70%)
May 16, 2024 63.14 63.24 61.63 61.65 1,167,432 -1.47(-2.33%)
May 15, 2024 63.05 63.63 61.84 63.12 1,002,345 -0.16(-0.25%)
May 14, 2024 63.05 63.48 62.47 63.28 908,556 +0.61(+0.97%)
May 13, 2024 64.28 64.28 62.59 62.67 1,028,388 -1.10(-1.72%)
May 10, 2024 65.22 65.50 63.21 63.77 756,957 -1.03(-1.58%)
May 09, 2024 64.19 65.06 63.95 64.79 839,899 +0.76(+1.18%)
May 08, 2024 63.27 64.15 62.83 64.04 942,229 +0.14(+0.22%)
May 07, 2024 63.86 65.06 63.83 63.90 1,213,673 +0.02(+0.03%)
May 06, 2024 63.68 64.47 63.68 63.88 945,950 +0.80(+1.26%)
May 03, 2024 62.35 63.20 61.78 63.08 1,407,010 +1.17(+1.88%)
May 02, 2024 61.49 62.37 60.71 61.91 1,321,458 +1.03(+1.69%)
May 01, 2024 62.16 62.39 60.19 60.89 1,276,120 -1.22(-1.96%)
Apr 30, 2024 65.57 65.65 62.04 62.10 1,599,215 -3.84(-5.82%)
Apr 29, 2024 65.14 66.14 65.04 65.94 1,195,927 +0.54(+0.82%)
Apr 26, 2024 64.79 65.69 64.42 65.40 895,575 +0.03(+0.05%)
Apr 25, 2024 65.14 65.71 63.94 65.37 1,279,078 +0.29(+0.44%)
Apr 24, 2024 67.28 67.30 64.25 65.08 3,117,138 +0.15(+0.23%)
Apr 23, 2024 63.97 65.33 63.42 64.93 1,414,914 +0.46(+0.71%)
Apr 22, 2024 64.43 65.00 63.45 64.48 1,382,747 +0.07(+0.11%)
Apr 19, 2024 64.38 65.56 64.02 64.41 1,499,519 -0.13(-0.20%)
Apr 18, 2024 66.15 66.50 64.14 64.54 1,695,902 -0.91(-1.39%)
Apr 17, 2024 66.51 66.98 65.00 65.44 1,583,690 -1.31(-1.96%)
Apr 16, 2024 66.69 67.51 65.35 66.75 2,590,419 -0.64(-0.95%)
Apr 15, 2024 68.18 68.77 67.34 67.39 1,218,320 -0.93(-1.36%)
Apr 12, 2024 70.10 70.86 67.89 68.31 1,497,595 -1.03(-1.48%)
Apr 11, 2024 70.33 70.33 68.73 69.34 1,298,238 -0.59(-0.84%)
Apr 10, 2024 68.24 70.13 67.83 69.93 1,824,431 +1.42(+2.07%)
Apr 09, 2024 69.22 69.53 68.16 68.51 1,261,591 -0.21(-0.30%)
Apr 08, 2024 69.76 69.99 68.70 68.72 1,269,949 -1.03(-1.47%)
Apr 05, 2024 69.05 70.31 68.50 69.75 1,721,758 +0.79(+1.14%)
Apr 04, 2024 68.65 69.44 68.46 68.96 2,349,495 +0.71(+1.04%)
Apr 03, 2024 66.80 68.46 66.80 68.25 1,932,267 +1.54(+2.30%)
Apr 02, 2024 67.88 67.91 66.11 66.72 1,979,339 -0.55(-0.82%)
Apr 01, 2024 67.03 67.31 65.89 67.27 1,278,698 +0.71(+1.06%)
Mar 28, 2024 65.89 66.53 66.52 66.56 2,736,094 +1.37(+2.09%)
Mar 27, 2024 64.59 65.31 64.30 65.19 2,316,039 +0.29(+0.45%)
Mar 26, 2024 66.19 67.00 64.83 64.90 4,266,957 -3.43(-5.02%)
Mar 25, 2024 68.07 69.18 68.07 68.33 838,920 +0.69(+1.02%)
Mar 22, 2024 68.38 68.78 67.39 67.65 795,174 -0.79(-1.15%)
Mar 21, 2024 67.61 68.66 67.30 68.43 1,288,344 +0.96(+1.42%)
Mar 20, 2024 66.87 68.00 66.54 67.48 1,011,201 +0.38(+0.56%)
Mar 19, 2024 66.08 67.62 66.08 67.10 1,113,669 +0.81(+1.22%)
Mar 18, 2024 66.70 66.74 65.58 66.29 1,155,048 -0.06(-0.09%)
Mar 15, 2024 66.06 66.97 65.77 66.35 2,863,435 +0.17(+0.26%)
Mar 14, 2024 66.41 66.64 65.62 66.18 985,596 +0.13(+0.20%)
Mar 13, 2024 65.40 66.11 65.13 66.05 1,357,819 +1.34(+2.06%)
Mar 12, 2024 64.54 64.74 63.90 64.71 752,923 +0.19(+0.29%)
Mar 11, 2024 63.49 64.64 63.23 64.53 952,014 +0.26(+0.40%)
Mar 08, 2024 64.14 65.29 64.06 64.27 1,066,106 +0.06(+0.09%)
Mar 07, 2024 63.63 65.14 63.09 64.21 1,422,774 +0.81(+1.27%)
Mar 06, 2024 63.84 64.55 62.85 63.40 1,174,014 +0.74(+1.18%)
Mar 05, 2024 62.42 63.71 62.04 62.66 1,123,393 +0.05(+0.08%)
Mar 04, 2024 64.79 64.79 62.54 62.61 1,024,288 -1.62(-2.53%)
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.