Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.90 38.54 37.04 38.46 1,613,642 -0.97(-2.46%)
Nov 29, 2021 40.29 41.31 38.69 39.43 1,583,924 +1.43(+3.76%)
Nov 26, 2021 40.05 40.13 36.60 38.00 2,259,255 -5.55(-12.75%)
Nov 24, 2021 42.29 43.93 42.24 43.56 798,884 +0.62(+1.44%)
Nov 23, 2021 41.60 43.67 41.60 42.94 2,103,347 +1.99(+4.86%)
Nov 22, 2021 39.99 42.16 39.98 40.95 1,209,920 +1.04(+2.60%)
Nov 19, 2021 40.07 40.45 39.19 39.91 1,617,976 -1.72(-4.14%)
Nov 18, 2021 40.97 41.94 41.56 41.64 1,081,999 +0.89(+2.19%)
Nov 17, 2021 42.89 43.51 40.32 40.75 1,374,324 -2.74(-6.31%)
Nov 16, 2021 44.25 44.55 43.04 43.49 935,516 -0.70(-1.57%)
Nov 15, 2021 42.73 44.82 41.98 44.18 1,031,225 +1.20(+2.80%)
Nov 12, 2021 42.90 43.55 42.36 42.98 924,485 -0.56(-1.28%)
Nov 11, 2021 42.54 44.55 42.45 43.54 1,110,574 +1.11(+2.61%)
Nov 10, 2021 44.12 42.43 1,619,631 -2.03(-4.56%)
Nov 09, 2021 43.88 44.66 43.19 44.46 1,251,109 +0.47(+1.07%)
Nov 08, 2021 43.42 44.62 43.41 43.99 1,296,269 +1.25(+2.93%)
Nov 05, 2021 42.20 42.88 41.36 42.74 953,539 +1.39(+3.36%)
Nov 04, 2021 42.23 43.16 40.57 41.35 1,139,809 +0.28(+0.69%)
Nov 03, 2021 41.25 42.36 40.92 41.06 1,372,064 -1.14(-2.71%)
Nov 02, 2021 42.52 43.67 42.08 42.21 1,242,564 -0.51(-1.19%)
Nov 01, 2021 42.03 42.66 41.63 42.72 1,436,916 +1.77(+4.32%)
Oct 29, 2021 41.49 41.64 39.63 40.95 1,354,972 -0.46(-1.11%)
Oct 28, 2021 42.17 43.09 40.84 41.41 2,081,876 -1.28(-3.00%)
Oct 27, 2021 44.66 46.16 42.53 42.69 2,577,414 -1.88(-4.22%)
Oct 26, 2021 43.93 44.82 44.57 1,418,988 +0.72(+1.65%)
Oct 25, 2021 43.89 45.15 43.53 43.84 1,563,119 +1.05(+2.45%)
Oct 22, 2021 42.49 43.31 41.65 42.80 1,656,911 +0.43(+1.02%)
Oct 21, 2021 43.61 43.98 42.23 42.36 1,446,939 -1.40(-3.20%)
Oct 20, 2021 41.30 43.81 40.85 43.76 1,899,972 +1.71(+4.07%)
Oct 19, 2021 42.85 43.26 41.19 42.05 1,378,932 -0.82(-1.92%)
Oct 18, 2021 41.37 44.03 41.37 42.87 2,339,173 +2.17(+5.34%)
Oct 15, 2021 41.74 42.26 40.70 40.70 1,374,960 -0.26(-0.64%)
Oct 14, 2021 41.63 42.00 39.91 40.97 1,448,942 +0.20(+0.48%)
Oct 13, 2021 40.96 41.33 39.89 40.77 1,413,651 -0.70(-1.70%)
Oct 12, 2021 41.54 43.05 40.65 41.47 1,001,443 -0.35(-0.84%)
Oct 11, 2021 42.45 43.42 41.56 41.83 1,818,834 +0.56(+1.35%)
Oct 08, 2021 40.41 41.71 40.15 41.27 1,480,453 +1.15(+2.88%)
Oct 07, 2021 38.16 40.54 37.74 40.11 1,899,916 +2.28(+6.03%)
Oct 06, 2021 39.01 39.52 37.08 37.83 2,628,730 -2.36(-5.87%)
Oct 05, 2021 40.11 41.21 38.76 40.19 2,475,139 +0.61(+1.53%)
Oct 04, 2021 39.14 40.09 38.75 39.59 2,490,872 +0.93(+2.40%)
Oct 01, 2021 37.34 39.39 37.34 38.66 2,960,862 +1.44(+3.86%)
Sep 30, 2021 37.28 37.60 36.26 37.22 2,229,532 -0.35(-0.94%)
Sep 29, 2021 36.07 37.61 35.44 37.57 2,626,051 +1.22(+3.36%)
Sep 28, 2021 36.03 36.36 34.60 36.35 2,750,405 +0.89(+2.51%)
Sep 27, 2021 34.05 35.60 33.77 35.46 2,138,482 +2.68(+8.18%)
Sep 24, 2021 32.88 33.64 32.68 32.78 1,344,433 -0.66(-1.96%)
Sep 23, 2021 32.11 33.49 31.56 33.43 1,736,635 +1.67(+5.27%)
Sep 22, 2021 30.18 32.01 30.15 31.76 2,464,912 +2.34(+7.95%)
Sep 21, 2021 29.65 30.06 28.42 29.42 1,017,741 +0.51(+1.76%)
Sep 20, 2021 28.86 29.62 28.19 28.91 1,288,738 -1.26(-4.18%)
Sep 17, 2021 30.42 31.04 29.77 30.17 2,837,624 -0.30(-1.00%)
Sep 16, 2021 29.94 30.84 29.42 30.48 1,635,970 +0.32(+1.07%)
Sep 15, 2021 29.21 30.34 29.07 30.15 3,473,914 +1.92(+6.79%)
Sep 14, 2021 29.43 29.51 28.08 28.24 1,063,074 -0.68(-2.37%)
Sep 13, 2021 28.76 29.81 28.51 28.92 1,587,518 +0.91(+3.25%)
Sep 10, 2021 28.78 29.05 27.99 28.01 733,524 -0.03(-0.10%)
Sep 09, 2021 27.25 28.79 27.00 28.04 1,014,803 +0.46(+1.67%)
Sep 08, 2021 28.08 28.51 27.37 27.58 1,166,183 -0.13(-0.46%)
Sep 07, 2021 27.23 28.29 27.16 27.71 737,000 +0.03(+0.11%)
Sep 03, 2021 27.94 28.16 27.22 27.68 996,215 -0.58(-2.04%)
Sep 02, 2021 28.39 29.35 28.39 28.26 1,375,217 +0.36(+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.