Matador Resources Company (NY: MTDR )

50.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 50.39 50.98 49.47 50.64 1,203,037 +1.24(+2.51%)
May 16, 2022 48.99 50.71 48.44 49.40 1,430,039 +1.01(+2.09%)
May 13, 2022 47.08 49.34 47.03 48.39 1,820,838 +2.71(+5.93%)
May 12, 2022 44.94 46.73 43.72 45.68 1,699,130 +0.10(+0.22%)
May 11, 2022 47.65 50.27 45.50 45.58 1,943,101 -0.85(-1.83%)
May 10, 2022 46.10 48.41 44.46 46.43 1,680,266 +0.26(+0.56%)
May 09, 2022 50.77 50.77 45.78 46.17 2,520,375 -6.28(-11.97%)
May 06, 2022 52.80 53.36 50.72 52.45 1,703,576 +0.02(+0.04%)
May 05, 2022 55.50 55.53 51.35 52.43 1,391,524 -2.12(-3.89%)
May 04, 2022 53.66 54.67 51.27 54.55 1,684,101 +2.33(+4.46%)
May 03, 2022 49.39 52.93 49.09 52.22 1,587,139 +2.92(+5.92%)
May 02, 2022 47.81 49.37 46.78 49.30 1,717,889 +0.48(+0.98%)
Apr 29, 2022 50.61 51.04 47.83 48.82 1,833,482 -1.65(-3.27%)
Apr 28, 2022 50.39 51.42 47.81 50.47 1,708,039 +0.51(+1.02%)
Apr 27, 2022 51.82 52.71 49.16 49.96 1,989,050 -0.63(-1.25%)
Apr 26, 2022 51.58 52.58 50.42 50.59 1,823,476 -0.49(-0.96%)
Apr 25, 2022 50.78 51.37 47.45 51.08 2,910,899 -1.21(-2.31%)
Apr 22, 2022 54.62 55.46 52.09 52.29 1,806,304 -2.43(-4.44%)
Apr 21, 2022 58.50 59.27 54.20 54.72 1,868,080 -3.41(-5.87%)
Apr 20, 2022 58.36 58.93 57.55 58.13 1,192,064 +0.52(+0.90%)
Apr 19, 2022 57.97 59.12 57.46 57.61 1,608,070 -1.11(-1.89%)
Apr 18, 2022 57.79 59.01 56.90 58.72 2,413,438 +1.49(+2.60%)
Apr 14, 2022 56.77 58.13 56.60 57.23 1,636,722 +0.04(+0.07%)
Apr 13, 2022 57.33 58.10 55.87 57.19 1,618,532 +1.18(+2.11%)
Apr 12, 2022 55.83 58.11 55.59 56.01 2,207,525 +1.37(+2.51%)
Apr 11, 2022 54.80 54.99 53.21 54.64 1,588,375 -0.92(-1.66%)
Apr 08, 2022 53.09 55.82 52.98 55.56 1,693,763 +1.91(+3.56%)
Apr 07, 2022 53.79 54.75 52.56 53.65 1,776,352 +0.41(+0.77%)
Apr 06, 2022 53.87 54.23 52.16 53.24 1,623,517 +0.17(+0.32%)
Apr 05, 2022 55.00 56.09 53.05 53.07 2,175,001 -1.93(-3.51%)
Apr 04, 2022 57.00 57.69 52.74 55.00 3,134,038 -0.76(-1.36%)
Apr 01, 2022 53.00 56.17 52.83 55.76 24,424,148 +2.78(+5.25%)
Mar 31, 2022 53.02 54.29 52.58 52.98 4,953,087 -1.00(-1.85%)
Mar 30, 2022 53.09 54.62 52.11 53.98 5,975,151 -1.53(-2.76%)
Mar 29, 2022 53.60 55.71 52.51 55.51 1,689,497 +0.15(+0.27%)
Mar 28, 2022 55.00 55.49 54.30 55.36 1,694,340 -1.03(-1.83%)
Mar 25, 2022 54.80 57.05 54.50 56.39 1,960,249 +1.44(+2.62%)
Mar 24, 2022 54.76 55.85 54.22 54.95 867,705 +0.30(+0.55%)
Mar 23, 2022 55.00 55.96 54.05 54.65 949,791 +0.65(+1.20%)
Mar 22, 2022 54.44 54.95 52.38 54.00 1,062,719 -0.99(-1.80%)
Mar 21, 2022 53.80 56.11 53.60 54.99 1,119,269 +2.18(+4.13%)
Mar 18, 2022 52.75 53.19 51.68 52.81 2,224,941 +0.13(+0.25%)
Mar 17, 2022 51.62 53.15 51.50 52.68 1,120,773 +2.54(+5.07%)
Mar 16, 2022 50.44 51.06 48.72 50.14 1,519,436 -0.29(-0.58%)
Mar 15, 2022 48.00 51.60 48.00 50.43 1,639,619 -0.48(-0.94%)
Mar 14, 2022 51.64 52.32 48.45 50.91 2,001,860 -2.36(-4.43%)
Mar 11, 2022 53.23 54.83 52.81 53.27 1,368,191 -0.99(-1.82%)
Mar 10, 2022 53.27 54.43 52.50 54.26 1,362,212 +1.53(+2.90%)
Mar 09, 2022 50.39 53.05 49.59 52.73 2,164,080 +0.46(+0.88%)
Mar 08, 2022 55.29 55.86 50.31 52.27 2,343,164 -1.79(-3.31%)
Mar 07, 2022 53.14 57.50 52.57 54.06 2,767,941 +0.49(+0.91%)
Mar 04, 2022 51.98 53.81 51.78 53.57 1,728,422 +2.29(+4.47%)
Mar 03, 2022 50.40 52.01 49.53 51.28 1,688,486 -0.18(-0.35%)
Mar 02, 2022 51.40 52.40 50.55 51.46 1,887,309 +0.64(+1.26%)
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.