Skip to main content

Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.93 30.22 29.12 30.21 1,077,933 +0.00(+0.00%)
Jul 29, 2021 31.59 31.76 30.17 30.21 1,272,849 -0.95(-3.04%)
Jul 28, 2021 30.26 31.59 29.82 31.16 2,461,665 +1.36(+4.56%)
Jul 27, 2021 30.30 30.46 29.33 29.80 1,378,643 -1.32(-4.24%)
Jul 26, 2021 30.45 31.79 30.45 31.12 1,045,223 +1.03(+3.41%)
Jul 23, 2021 31.31 31.31 29.39 30.09 1,177,370 -0.87(-2.81%)
Jul 22, 2021 31.16 31.31 29.95 30.96 1,392,121 -0.20(-0.63%)
Jul 21, 2021 29.60 31.98 29.54 31.16 1,759,682 +1.97(+6.77%)
Jul 20, 2021 28.35 29.46 27.87 29.18 1,754,765 +1.08(+3.83%)
Jul 19, 2021 29.43 30.30 27.65 28.11 3,481,572 -2.94(-9.48%)
Jul 16, 2021 33.19 33.22 30.72 31.05 1,466,014 -0.79(-2.49%)
Jul 15, 2021 32.52 33.45 31.34 31.84 1,901,238 -1.02(-3.09%)
Jul 14, 2021 35.14 35.93 32.61 32.86 2,058,444 -1.89(-5.43%)
Jul 13, 2021 34.37 35.32 34.10 34.74 769,908 +0.17(+0.48%)
Jul 12, 2021 33.90 34.83 33.50 34.58 565,376 -0.02(-0.06%)
Jul 09, 2021 33.95 35.02 33.34 34.60 904,974 +1.30(+3.90%)
Jul 08, 2021 31.76 33.61 31.17 33.30 1,044,586 +0.71(+2.19%)
Jul 07, 2021 33.38 34.17 32.26 32.58 958,282 -0.85(-2.54%)
Jul 06, 2021 35.19 35.19 32.94 33.43 1,257,630 -1.61(-4.60%)
Jul 02, 2021 35.65 35.83 34.73 35.05 772,308 -0.82(-2.29%)
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.