Skip to main content

Matador Resources Company (NY: MTDR )

51.87 -0.09 (-0.17%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.57 29.87 29.06 29.75 882,584 +0.34(+1.16%)
May 27, 2021 29.66 30.24 29.38 29.41 1,660,696 -0.02(-0.07%)
May 26, 2021 28.02 29.73 27.67 29.43 1,301,126 +1.43(+5.10%)
May 25, 2021 28.87 29.43 27.78 28.00 1,478,707 -0.68(-2.37%)
May 24, 2021 28.53 28.79 27.53 28.68 1,154,663 +0.65(+2.32%)
May 21, 2021 28.60 29.33 28.00 28.03 1,104,185 +0.14(+0.49%)
May 20, 2021 27.83 28.06 27.04 27.90 1,298,714 -0.11(-0.38%)
May 19, 2021 27.61 28.26 27.05 28.00 1,617,848 -0.53(-1.87%)
May 18, 2021 29.71 30.18 28.44 28.54 1,583,006 -1.19(-4.02%)
May 17, 2021 28.70 29.80 28.37 29.73 1,641,838 +0.68(+2.34%)
May 14, 2021 27.88 29.21 27.86 29.05 1,444,116 +1.88(+6.93%)
May 13, 2021 27.08 28.26 26.32 27.17 1,730,262 -0.25(-0.92%)
May 12, 2021 28.16 29.68 27.22 27.42 2,177,221 -0.33(-1.21%)
May 11, 2021 26.33 28.11 25.71 27.76 1,855,539 +0.58(+2.14%)
May 10, 2021 28.56 29.42 27.19 27.17 1,711,644 -0.76(-2.71%)
May 07, 2021 26.75 27.98 26.27 27.93 1,628,306 +0.69(+2.53%)
May 06, 2021 27.68 27.68 26.39 27.24 1,534,120 -0.61(-2.19%)
May 05, 2021 27.27 28.31 26.71 27.85 2,459,865 +1.64(+6.25%)
May 04, 2021 25.80 26.25 24.89 26.21 1,632,130 +0.82(+3.25%)
May 03, 2021 25.94 26.29 25.23 25.39 1,704,034 -0.14(-0.53%)
Apr 30, 2021 25.82 27.03 25.44 25.52 2,124,260 -0.93(-3.52%)
Apr 29, 2021 25.47 27.64 25.32 26.46 2,763,667 +1.52(+6.11%)
Apr 28, 2021 24.28 25.40 24.17 24.93 1,619,199 +0.79(+3.25%)
Apr 27, 2021 24.23 24.79 23.54 24.15 1,143,527 +0.17(+0.73%)
Apr 26, 2021 23.02 24.18 23.02 23.97 1,312,627 +0.83(+3.61%)
Apr 23, 2021 22.80 23.55 22.65 23.14 1,748,845 +0.34(+1.49%)
Apr 22, 2021 22.50 22.99 21.72 22.80 1,812,766 +0.49(+2.17%)
Apr 21, 2021 21.50 22.58 21.15 22.31 1,308,020 +0.19(+0.88%)
Apr 20, 2021 23.58 23.60 21.49 22.12 1,816,637 -1.58(-6.67%)
Apr 19, 2021 23.31 23.87 22.92 23.70 1,306,986 +0.44(+1.88%)
Apr 16, 2021 24.28 24.35 23.19 23.26 1,254,888 -0.78(-3.23%)
Apr 15, 2021 24.20 24.20 23.47 24.04 1,578,161 -0.12(-0.48%)
Apr 14, 2021 22.78 24.87 22.78 24.16 1,795,645 +1.81(+8.12%)
Apr 13, 2021 22.28 22.62 21.98 22.34 1,004,231 +0.11(+0.48%)
Apr 12, 2021 23.04 23.70 22.22 22.24 1,496,873 -0.52(-2.30%)
Apr 09, 2021 23.35 23.87 22.55 22.76 1,293,440 -0.83(-3.54%)
Apr 08, 2021 23.48 23.73 22.75 23.59 1,139,751 -0.23(-0.98%)
Apr 07, 2021 23.40 24.18 23.05 23.83 1,366,369 +0.39(+1.66%)
Apr 06, 2021 23.38 24.90 23.17 23.44 1,558,109 +0.46(+1.98%)
Apr 05, 2021 24.67 24.67 22.52 22.98 2,155,036 -1.93(-7.75%)
Apr 01, 2021 23.16 24.93 23.02 24.91 2,170,440 +2.16(+9.51%)
Mar 31, 2021 22.66 22.98 22.35 22.75 1,488,608 +0.12(+0.51%)
Mar 30, 2021 22.17 23.06 21.66 22.63 1,459,203 +0.10(+0.43%)
Mar 29, 2021 23.26 23.95 22.53 22.54 1,965,337 -1.07(-4.52%)
Mar 26, 2021 23.64 23.85 22.91 23.60 1,674,112 +0.93(+4.11%)
Mar 25, 2021 21.80 22.94 20.91 22.67 2,087,714 +0.07(+0.30%)
Mar 24, 2021 22.95 23.61 21.92 22.60 2,112,201 +1.19(+5.57%)
Mar 23, 2021 21.69 22.50 21.18 21.41 2,099,923 -1.36(-5.98%)
Mar 22, 2021 23.40 23.40 22.22 22.77 2,500,451 -0.83(-3.53%)
Mar 19, 2021 21.87 23.64 21.81 23.61 2,719,241 +1.78(+8.17%)
Mar 18, 2021 24.14 24.25 21.57 21.82 2,735,164 -2.79(-11.34%)
Mar 17, 2021 24.32 24.92 23.81 24.61 1,310,837 +0.10(+0.40%)
Mar 16, 2021 24.52 24.94 23.77 24.52 1,435,644 -0.78(-3.06%)
Mar 15, 2021 24.77 25.96 24.40 25.29 2,078,522 +0.40(+1.60%)
Mar 12, 2021 25.79 25.88 24.66 24.90 1,932,011 -0.74(-2.87%)
Mar 11, 2021 24.96 25.99 24.95 25.63 2,091,377 +0.95(+3.85%)
Mar 10, 2021 24.08 25.05 23.93 24.68 2,154,749 +0.84(+3.54%)
Mar 09, 2021 23.84 24.73 23.32 23.84 2,028,474 -0.55(-2.26%)
Mar 08, 2021 26.13 26.58 23.53 24.39 2,767,370 -1.47(-5.69%)
Mar 05, 2021 24.88 26.45 24.09 25.87 3,951,423 +2.10(+8.85%)
Mar 04, 2021 22.50 23.96 22.34 23.76 3,029,780 +1.39(+6.19%)
Mar 03, 2021 21.65 23.18 21.56 22.38 2,203,563 +1.35(+6.41%)
Mar 02, 2021 21.58 22.07 20.75 21.03 1,591,999 -0.33(-1.54%)
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.