Skip to main content

Matador Resources Company (NY: MTDR )

64.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 62.58 65.22 62.27 64.46 2,210,417 +2.49(+4.02%)
Jul 12, 2024 62.25 62.38 61.74 61.97 1,301,982 +0.32(+0.52%)
Jul 11, 2024 60.20 61.76 60.09 61.65 1,623,764 +1.57(+2.61%)
Jul 10, 2024 58.52 60.12 58.49 60.08 1,243,877 +1.54(+2.63%)
Jul 09, 2024 58.20 59.93 58.03 58.54 1,602,495 -0.50(-0.85%)
Jul 08, 2024 57.90 59.16 57.90 59.04 1,068,763 +0.84(+1.44%)
Jul 05, 2024 60.17 60.45 57.77 58.20 1,851,426 -2.31(-3.82%)
Jul 03, 2024 60.37 60.87 59.91 60.51 1,067,971 +0.58(+0.97%)
Jul 02, 2024 60.35 60.98 59.57 59.93 1,403,198 +0.25(+0.42%)
Jul 01, 2024 59.91 60.72 59.05 59.68 1,425,776 +0.08(+0.13%)
Jun 28, 2024 60.63 60.91 59.42 59.60 15,904,499 -0.03(-0.05%)
Jun 27, 2024 58.91 59.64 58.45 59.63 1,964,935 +0.95(+1.62%)
Jun 26, 2024 59.22 59.22 58.20 58.68 1,336,606 -0.66(-1.11%)
Jun 25, 2024 58.97 59.45 58.21 59.34 1,590,688 +0.06(+0.10%)
Jun 24, 2024 57.52 59.87 57.50 59.28 1,300,727 +2.18(+3.82%)
Jun 21, 2024 58.14 58.38 56.94 57.10 3,434,315 -0.54(-0.94%)
Jun 20, 2024 56.89 58.00 56.75 57.64 1,135,784 +0.58(+1.02%)
Jun 18, 2024 56.73 58.13 56.57 57.06 2,132,213 +0.89(+1.58%)
Jun 17, 2024 55.95 56.31 55.14 56.17 1,212,580 +0.31(+0.55%)
Jun 14, 2024 57.27 57.38 55.77 55.86 1,472,273 -1.23(-2.15%)
Jun 13, 2024 59.33 59.33 56.69 57.09 2,308,568 -2.12(-3.58%)
Jun 12, 2024 61.55 61.80 58.68 59.21 2,922,319 -0.40(-0.67%)
Jun 11, 2024 59.53 60.23 58.77 59.61 1,265,365 -0.32(-0.53%)
Jun 10, 2024 57.95 60.28 57.73 59.93 1,794,301 +1.88(+3.24%)
Jun 07, 2024 58.12 58.76 57.36 58.05 1,167,617 -0.38(-0.65%)
Jun 06, 2024 57.81 58.55 57.80 58.43 932,597 +0.63(+1.09%)
Jun 05, 2024 58.16 58.52 57.59 57.80 1,465,430 -0.05(-0.09%)
Jun 04, 2024 58.23 58.69 56.98 57.85 1,921,038 -1.36(-2.30%)
Jun 03, 2024 63.84 63.86 59.04 59.21 2,252,098 -4.24(-6.68%)
May 31, 2024 62.45 63.49 62.18 63.45 1,409,277 +1.28(+2.06%)
May 30, 2024 61.83 63.27 61.82 62.17 1,692,143 +0.45(+0.73%)
May 29, 2024 62.10 62.84 61.55 61.72 1,686,616 -0.32(-0.52%)
May 28, 2024 61.10 62.46 61.01 62.04 1,310,506 +1.45(+2.39%)
May 24, 2024 60.67 61.05 60.34 60.59 1,133,568 +0.53(+0.88%)
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%)
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.