Indicators

Matador Resources Company (NY: MTDR )

65.00 +0.76 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.62	50.04	46.90	47.87	1,869,918	-1.62(-3.27%)
Apr 28, 2022	49.41	50.42	46.88	49.49	1,741,982	+0.50(+1.02%)
Apr 27, 2022	50.81	51.68	48.20	48.99	2,028,577	-0.62(-1.25%)
Apr 26, 2022	50.57	51.55	49.44	49.60	1,859,713	-0.48(-0.96%)
Apr 25, 2022	49.79	50.37	46.53	50.08	2,968,746	-1.19(-2.31%)
Apr 22, 2022	53.56	54.38	51.08	51.27	1,842,200	-2.38(-4.44%)
Apr 21, 2022	57.36	58.12	53.14	53.65	1,905,203	-3.34(-5.87%)
Apr 20, 2022	57.22	57.78	56.43	57.00	1,215,753	+0.51(+0.90%)
Apr 19, 2022	56.84	57.97	56.34	56.49	1,640,026	-1.09(-1.89%)
Apr 18, 2022	56.66	57.86	55.79	57.58	2,461,399	+1.46(+2.60%)
Apr 14, 2022	55.66	57.00	55.50	56.11	1,669,248	+0.04(+0.07%)
Apr 13, 2022	56.21	56.97	54.78	56.08	1,650,696	+1.16(+2.11%)
Apr 12, 2022	54.74	56.98	54.51	54.92	2,251,394	+1.34(+2.51%)
Apr 11, 2022	53.73	53.92	52.17	53.58	1,619,940	-0.90(-1.66%)
Apr 08, 2022	52.06	54.73	51.95	54.48	1,727,422	+1.87(+3.56%)
Apr 07, 2022	52.74	53.68	51.54	52.60	1,811,653	+0.40(+0.77%)
Apr 06, 2022	52.82	53.17	51.14	52.20	1,655,780	+0.17(+0.32%)
Apr 05, 2022	53.93	55.00	52.02	52.04	2,218,224	-1.89(-3.51%)
Apr 04, 2022	55.89	56.57	51.71	53.93	3,196,320	-0.75(-1.36%)

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.