Matador Resources Company (NY: MTDR )

40.26 USD +1.46 (+3.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 41.13 42.18 39.50 40.26 1,551,377 +1.46(+3.76%)
Nov 26, 2021 40.89 40.97 37.37 38.80 2,212,915 -5.67(-12.75%)
Nov 24, 2021 43.18 44.85 43.12 44.47 782,498 +0.63(+1.44%)
Nov 23, 2021 42.47 44.58 42.47 43.84 2,060,205 +2.03(+4.86%)
Nov 22, 2021 40.83 43.04 40.81 41.81 1,185,103 +1.06(+2.60%)
Nov 19, 2021 40.91 41.30 40.01 40.75 1,584,789 -1.76(-4.14%)
Nov 18, 2021 41.83 42.82 42.43 42.51 1,059,806 +0.91(+2.19%)
Nov 17, 2021 43.79 44.42 41.16 41.60 1,346,135 -2.80(-6.31%)
Nov 16, 2021 45.18 45.48 43.94 44.40 916,328 -0.71(-1.57%)
Nov 15, 2021 43.62 45.76 42.86 45.11 1,010,074 +1.23(+2.80%)
Nov 12, 2021 43.80 44.46 43.25 43.88 905,523 -0.57(-1.28%)
Nov 11, 2021 43.43 45.48 43.34 44.45 1,087,795 +1.13(+2.61%)
Nov 10, 2021 45.04 43.32 1,586,410 -2.07(-4.56%)
Nov 09, 2021 44.80 45.60 44.09 45.39 1,225,447 +0.43(+0.96%)
Nov 08, 2021 44.38 45.60 44.37 44.96 1,268,269 +1.28(+2.93%)
Nov 05, 2021 43.13 43.83 42.27 43.68 932,942 +1.42(+3.36%)
Nov 04, 2021 43.16 44.11 41.47 42.26 1,115,189 +0.29(+0.69%)
Nov 03, 2021 42.16 43.30 41.83 41.97 1,342,427 -1.17(-2.71%)
Nov 02, 2021 43.46 44.64 43.01 43.14 1,215,724 -0.52(-1.19%)
Nov 01, 2021 42.96 43.60 42.54 43.66 1,405,878 +1.81(+4.32%)
Oct 29, 2021 42.41 42.56 40.51 41.85 1,325,704 -0.47(-1.11%)
Oct 28, 2021 43.10 44.04 41.74 42.32 2,036,906 -1.31(-3.00%)
Oct 27, 2021 45.65 47.23 43.47 43.63 2,521,740 -1.92(-4.22%)
Oct 26, 2021 44.90 45.81 45.55 1,388,337 +0.74(+1.65%)
Oct 25, 2021 44.86 46.15 44.49 44.81 1,529,355 +1.07(+2.45%)
Oct 22, 2021 43.43 44.27 42.57 43.74 1,621,121 +0.44(+1.02%)
Oct 21, 2021 44.57 44.95 43.16 43.30 1,415,684 -1.43(-3.20%)
Oct 20, 2021 42.21 44.78 41.75 44.73 1,858,931 +1.75(+4.07%)
Oct 19, 2021 43.80 44.22 42.10 42.98 1,349,146 -0.84(-1.92%)
Oct 18, 2021 42.28 45.00 42.28 43.82 2,288,645 +2.22(+5.34%)
Oct 15, 2021 42.66 43.19 41.60 41.60 1,345,260 -0.27(-0.64%)
Oct 14, 2021 42.55 42.93 40.79 41.87 1,417,644 +0.20(+0.48%)
Oct 13, 2021 41.86 42.24 40.77 41.67 1,383,115 -0.72(-1.70%)
Oct 12, 2021 42.46 44.00 41.55 42.39 979,811 -0.36(-0.84%)
Oct 11, 2021 43.39 44.38 42.48 42.75 1,779,546 +0.57(+1.35%)
Oct 08, 2021 41.30 42.63 41.04 42.18 1,448,474 +1.18(+2.88%)
Oct 07, 2021 39.00 41.43 38.58 41.00 1,858,877 +2.33(+6.03%)
Oct 06, 2021 39.87 40.39 37.90 38.67 2,571,948 -2.41(-5.87%)
Oct 05, 2021 41.00 42.12 39.62 41.08 2,421,674 +0.62(+1.53%)
Oct 04, 2021 40.00 40.98 39.61 40.46 2,437,067 +0.95(+2.40%)
Oct 01, 2021 38.16 40.26 38.16 39.51 2,896,905 +1.47(+3.86%)
Sep 30, 2021 38.10 38.43 37.06 38.04 2,181,373 -0.36(-0.94%)
Sep 29, 2021 36.87 38.44 36.22 38.40 2,569,326 +1.25(+3.36%)
Sep 28, 2021 36.83 37.16 35.36 37.15 2,690,994 +0.91(+2.51%)
Sep 27, 2021 34.80 36.38 34.52 36.24 2,092,289 +2.74(+8.18%)
Sep 24, 2021 33.61 34.38 33.40 33.50 1,315,393 -0.67(-1.96%)
Sep 23, 2021 32.82 34.23 32.26 34.17 1,699,123 +1.71(+5.27%)
Sep 22, 2021 30.85 32.72 30.82 32.46 2,411,668 +2.39(+7.95%)
Sep 21, 2021 30.30 30.72 29.05 30.07 995,757 +0.52(+1.76%)
Sep 20, 2021 29.50 30.27 28.81 29.55 1,260,901 -1.29(-4.18%)
Sep 17, 2021 31.09 31.73 30.43 30.84 2,776,329 -0.31(-1.00%)
Sep 16, 2021 30.60 31.52 30.07 31.15 1,600,632 +0.33(+1.07%)
Sep 15, 2021 29.86 31.00 29.71 30.82 3,398,875 +1.96(+6.79%)
Sep 14, 2021 30.08 30.16 28.70 28.86 1,040,111 -0.70(-2.37%)
Sep 13, 2021 29.39 30.46 29.14 29.56 1,553,227 +0.93(+3.25%)
Sep 10, 2021 29.42 29.69 28.61 28.63 717,680 -0.03(-0.10%)
Sep 09, 2021 27.85 29.43 27.60 28.66 992,883 +0.47(+1.67%)
Sep 08, 2021 28.70 29.14 27.97 28.19 1,140,993 -0.13(-0.46%)
Sep 07, 2021 27.83 28.91 27.76 28.32 721,081 +0.03(+0.11%)
Sep 03, 2021 28.56 28.78 27.82 28.29 974,696 -0.59(-2.04%)
Sep 02, 2021 29.02 30.00 29.02 28.88 1,345,512 +0.37(+1.30%)
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.