Matador Resources Company (NY: MTDR )

45.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.72 37.14 36.53 36.92 895,198 -0.02(-0.05%)
Dec 30, 2021 38.12 38.61 36.87 36.94 722,836 -1.07(-2.82%)
Dec 29, 2021 38.12 38.60 37.56 38.01 518,280 -0.31(-0.81%)
Dec 28, 2021 39.41 39.90 38.28 38.32 832,265 -0.93(-2.37%)
Dec 27, 2021 37.19 39.43 36.35 39.25 801,774 +2.02(+5.43%)
Dec 23, 2021 37.73 37.98 37.01 37.23 849,846 -0.10(-0.27%)
Dec 22, 2021 36.70 37.84 35.86 37.33 1,205,688 +0.51(+1.39%)
Dec 21, 2021 35.43 36.97 35.08 36.82 1,968,517 +2.16(+6.23%)
Dec 20, 2021 34.69 34.93 33.49 34.66 1,515,860 -1.52(-4.20%)
Dec 17, 2021 35.57 36.67 35.01 36.18 4,083,375 -0.21(-0.58%)
Dec 16, 2021 37.92 38.46 36.15 36.39 1,003,716 -0.47(-1.28%)
Dec 15, 2021 36.53 37.11 34.91 36.86 1,591,204 +0.14(+0.38%)
Dec 14, 2021 37.00 37.91 36.31 36.72 1,183,780 -0.46(-1.24%)
Dec 13, 2021 38.73 39.06 37.08 37.18 1,528,830 -2.46(-6.21%)
Dec 10, 2021 41.43 41.63 37.91 39.64 1,856,966 -0.79(-1.95%)
Dec 09, 2021 40.81 41.42 40.28 40.43 1,342,978 -1.11(-2.67%)
Dec 08, 2021 41.12 41.72 40.59 41.54 1,241,560 +0.82(+2.01%)
Dec 07, 2021 39.14 41.36 39.14 40.72 1,445,239 +2.30(+5.99%)
Dec 06, 2021 37.66 38.70 36.49 38.42 1,369,409 +1.90(+5.20%)
Dec 03, 2021 38.21 38.87 35.99 36.52 1,126,091 -0.84(-2.25%)
Dec 02, 2021 35.01 37.62 33.82 37.36 1,846,490 +2.05(+5.81%)
Dec 01, 2021 40.90 40.90 35.30 35.31 2,445,536 -3.96(-10.08%)
Nov 30, 2021 38.69 39.35 37.81 39.27 1,580,544 -0.99(-2.46%)
Nov 29, 2021 41.13 42.18 39.50 40.26 1,551,377 +1.46(+3.76%)
Nov 26, 2021 40.89 40.97 37.37 38.80 2,212,915 -5.67(-12.75%)
Nov 24, 2021 43.18 44.85 43.12 44.47 782,498 +0.63(+1.44%)
Nov 23, 2021 42.47 44.58 42.47 43.84 2,060,205 +2.03(+4.86%)
Nov 22, 2021 40.83 43.04 40.81 41.81 1,185,103 +1.06(+2.60%)
Nov 19, 2021 40.91 41.30 40.01 40.75 1,584,789 -1.76(-4.14%)
Nov 18, 2021 41.83 42.82 42.43 42.51 1,059,806 +0.91(+2.19%)
Nov 17, 2021 43.79 44.42 41.16 41.60 1,346,135 -2.80(-6.31%)
Nov 16, 2021 45.18 45.48 43.94 44.40 916,328 -0.71(-1.57%)
Nov 15, 2021 43.62 45.76 42.86 45.11 1,010,074 +1.23(+2.80%)
Nov 12, 2021 43.80 44.46 43.25 43.88 905,523 -0.57(-1.28%)
Nov 11, 2021 43.43 45.48 43.34 44.45 1,087,795 +1.13(+2.61%)
Nov 10, 2021 45.04 43.32 1,586,410 -2.07(-4.56%)
Nov 09, 2021 44.80 45.60 44.09 45.39 1,225,447 +0.43(+0.96%)
Nov 08, 2021 44.38 45.60 44.37 44.96 1,268,269 +1.28(+2.93%)
Nov 05, 2021 43.13 43.83 42.27 43.68 932,942 +1.42(+3.36%)
Nov 04, 2021 43.16 44.11 41.47 42.26 1,115,189 +0.29(+0.69%)
Nov 03, 2021 42.16 43.30 41.83 41.97 1,342,427 -1.17(-2.71%)
Nov 02, 2021 43.46 44.64 43.01 43.14 1,215,724 -0.52(-1.19%)
Nov 01, 2021 42.96 43.60 42.54 43.66 1,405,878 +1.81(+4.32%)
Oct 29, 2021 42.41 42.56 40.51 41.85 1,325,704 -0.47(-1.11%)
Oct 28, 2021 43.10 44.04 41.74 42.32 2,036,906 -1.31(-3.00%)
Oct 27, 2021 45.65 47.23 43.47 43.63 2,521,740 -1.92(-4.22%)
Oct 26, 2021 44.90 45.81 45.55 1,388,337 +0.74(+1.65%)
Oct 25, 2021 44.86 46.15 44.49 44.81 1,529,355 +1.07(+2.45%)
Oct 22, 2021 43.43 44.27 42.57 43.74 1,621,121 +0.44(+1.02%)
Oct 21, 2021 44.57 44.95 43.16 43.30 1,415,684 -1.43(-3.20%)
Oct 20, 2021 42.21 44.78 41.75 44.73 1,858,931 +1.75(+4.07%)
Oct 19, 2021 43.80 44.22 42.10 42.98 1,349,146 -0.84(-1.92%)
Oct 18, 2021 42.28 45.00 42.28 43.82 2,288,645 +2.22(+5.34%)
Oct 15, 2021 42.66 43.19 41.60 41.60 1,345,260 -0.27(-0.64%)
Oct 14, 2021 42.55 42.93 40.79 41.87 1,417,644 +0.20(+0.48%)
Oct 13, 2021 41.86 42.24 40.77 41.67 1,383,115 -0.72(-1.70%)
Oct 12, 2021 42.46 44.00 41.55 42.39 979,811 -0.36(-0.84%)
Oct 11, 2021 43.39 44.38 42.48 42.75 1,779,546 +0.57(+1.35%)
Oct 08, 2021 41.30 42.63 41.04 42.18 1,448,474 +1.18(+2.88%)
Oct 07, 2021 39.00 41.43 38.58 41.00 1,858,877 +2.33(+6.03%)
Oct 06, 2021 39.87 40.39 37.90 38.67 2,571,948 -2.41(-5.87%)
Oct 05, 2021 41.00 42.12 39.62 41.08 2,421,674 +0.62(+1.53%)
Oct 04, 2021 40.00 40.98 39.61 40.46 2,437,067 +0.95(+2.40%)
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.