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 (%)
Nov 30, 2020	10.45	10.81	9.913	9.932	2,906,486	-0.78(-7.29%)
Nov 27, 2020	11.09	11.27	10.58	10.71	1,378,433	-0.52(-4.60%)
Nov 25, 2020	11.22	11.40	10.70	11.23	4,329,013	-0.15(-1.29%)
Nov 24, 2020	10.90	11.49	10.82	11.38	3,800,822	+1.00(+9.69%)
Nov 23, 2020	9.610	10.52	9.425	10.37	4,717,171	+1.06(+11.43%)
Nov 20, 2020	9.103	9.357	8.957	9.308	2,216,009	+0.12(+1.27%)
Nov 19, 2020	8.801	9.230	8.693	9.191	2,126,606	+0.32(+3.63%)
Nov 18, 2020	9.005	9.591	8.859	8.869	3,198,765	+0.00(+0.00%)
Nov 17, 2020	8.342	9.025	8.225	8.869	2,741,052	+0.27(+3.18%)
Nov 16, 2020	8.362	8.723	8.215	8.596	2,902,116	+0.63(+7.97%)
Nov 13, 2020	7.444	8.079	7.415	7.961	5,904,643	+0.56(+7.51%)
Nov 12, 2020	7.737	7.854	7.318	7.405	3,192,408	-0.54(-6.76%)
Nov 11, 2020	8.362	8.401	7.737	7.942	2,925,412	-0.33(-4.01%)
Nov 10, 2020	8.371	8.371	7.552	8.274	3,617,420	+0.16(+1.92%)
Nov 09, 2020	7.435	8.357	7.083	8.118	7,689,708	+1.80(+28.40%)
Nov 06, 2020	7.122	7.166	6.313	6.322	3,783,645	-0.68(-9.75%)
Nov 05, 2020	6.761	7.366	6.722	7.005	4,082,280	+0.24(+3.61%)
Nov 04, 2020	7.249	7.298	6.703	6.761	5,872,048	-0.37(-5.20%)
Nov 03, 2020	7.337	7.708	7.044	7.132	5,055,100	+0.10(+1.39%)

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.