Indicators

Matador Resources Company (NY: MTDR )

65.61 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	57.26	57.50	55.79	56.71	1,377,733	+1.19(+2.14%)
Jul 28, 2022	56.02	56.55	53.51	55.52	1,484,130	+0.84(+1.54%)
Jul 27, 2022	50.54	55.19	50.54	54.68	3,094,302	+4.34(+8.62%)
Jul 26, 2022	50.98	51.30	48.87	50.34	2,124,174	-0.06(-0.12%)
Jul 25, 2022	48.26	50.71	47.59	50.40	1,300,594	+3.52(+7.52%)
Jul 22, 2022	48.03	48.92	46.32	46.88	1,073,616	-1.13(-2.35%)
Jul 21, 2022	47.28	48.05	45.94	48.01	1,046,878	-1.10(-2.24%)
Jul 20, 2022	46.62	49.20	46.32	49.10	1,022,418	+2.08(+4.42%)
Jul 19, 2022	44.63	47.12	44.49	47.02	901,161	+2.09(+4.65%)
Jul 18, 2022	44.42	46.22	43.99	44.93	1,293,816	+1.84(+4.26%)
Jul 15, 2022	43.81	43.88	42.26	43.10	1,379,484	+0.40(+0.94%)
Jul 14, 2022	41.66	42.85	40.41	42.70	1,195,505	-0.98(-2.25%)
Jul 13, 2022	42.27	44.31	41.84	43.68	1,206,409	+0.61(+1.41%)
Jul 12, 2022	43.10	44.22	42.58	43.07	1,154,661	-1.97(-4.38%)
Jul 11, 2022	44.78	45.27	43.03	45.04	1,390,720	-0.73(-1.59%)
Jul 08, 2022	46.89	47.12	45.06	45.77	1,187,857	-0.22(-0.47%)
Jul 07, 2022	45.07	46.56	44.77	45.98	1,151,030	+2.86(+6.62%)
Jul 06, 2022	42.79	43.78	41.02	43.13	2,057,724	+0.13(+0.30%)
Jul 05, 2022	44.50	44.54	41.63	43.00	1,921,461	-2.90(-6.31%)

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.