Skip to main content

Matador Resources Company (NY: MTDR )

66.05 +0.65 (+0.99%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 65.86 66.06 63.67 65.33 943,380 +0.70(+1.08%)
Nov 29, 2022 65.00 65.39 63.51 64.64 585,606 +1.15(+1.81%)
Nov 28, 2022 63.13 64.27 61.93 63.48 811,350 -2.03(-3.10%)
Nov 25, 2022 66.51 67.18 65.44 65.51 240,793 -0.20(-0.30%)
Nov 23, 2022 66.50 66.88 64.93 65.71 565,394 -2.16(-3.18%)
Nov 22, 2022 66.65 67.93 65.80 67.86 595,682 +2.74(+4.20%)
Nov 21, 2022 64.75 65.52 61.30 65.13 1,299,729 -1.51(-2.26%)
Nov 18, 2022 66.33 66.76 63.25 66.63 892,888 -1.07(-1.58%)
Nov 17, 2022 66.75 67.79 65.63 67.71 667,490 -0.31(-0.45%)
Nov 16, 2022 68.84 69.39 67.44 68.01 780,623 -2.19(-3.11%)
Nov 15, 2022 68.91 70.70 67.87 70.20 892,694 +1.98(+2.90%)
Nov 14, 2022 68.72 70.57 68.20 68.22 775,050 -0.96(-1.39%)
Nov 11, 2022 69.10 70.73 68.61 69.18 1,117,485 +1.91(+2.84%)
Nov 10, 2022 66.82 68.17 65.37 67.27 1,247,053 +2.82(+4.37%)
Nov 09, 2022 69.15 69.15 64.31 64.46 1,396,050 -6.60(-9.28%)
Nov 08, 2022 71.77 72.19 69.51 71.05 1,026,679 -1.08(-1.50%)
Nov 07, 2022 70.18 72.54 69.91 72.14 1,456,680 +2.69(+3.88%)
Nov 04, 2022 68.94 71.49 67.73 69.44 1,573,925 +2.11(+3.14%)
Nov 03, 2022 65.28 68.28 64.93 67.33 1,029,771 +1.09(+1.65%)
Nov 02, 2022 66.57 68.81 65.79 66.24 1,437,078 -1.07(-1.59%)
Nov 01, 2022 66.90 67.94 66.16 67.31 1,534,819 +1.98(+3.02%)
Oct 31, 2022 64.35 66.47 64.10 65.33 935,189 +0.52(+0.80%)
Oct 28, 2022 66.01 66.30 62.67 64.81 1,023,794 -0.12(-0.18%)
Oct 27, 2022 68.42 68.82 64.79 64.93 1,534,744 -2.06(-3.08%)
Oct 26, 2022 66.36 69.56 66.33 66.99 2,165,549 +0.33(+0.50%)
Oct 25, 2022 65.52 67.20 64.92 66.66 1,195,523 +1.07(+1.63%)
Oct 24, 2022 66.13 67.21 65.01 65.59 1,195,844 -0.60(-0.91%)
Oct 21, 2022 64.15 66.24 63.24 66.19 1,507,933 +2.67(+4.21%)
Oct 20, 2022 64.83 65.37 62.79 63.51 1,045,136 -0.60(-0.94%)
Oct 19, 2022 60.86 64.44 60.62 64.11 1,638,824 +3.25(+5.35%)
Oct 18, 2022 61.34 62.39 60.13 60.86 1,413,523 -0.08(-0.13%)
Oct 17, 2022 60.59 61.86 59.93 60.94 1,425,857 +1.90(+3.21%)
Oct 14, 2022 61.30 62.14 58.85 59.04 966,791 -3.39(-5.43%)
Oct 13, 2022 59.30 62.79 58.79 62.43 1,400,358 +1.83(+3.02%)
Oct 12, 2022 58.70 61.04 58.06 60.60 1,474,016 +1.52(+2.58%)
Oct 11, 2022 59.12 60.65 57.97 59.08 1,186,665 -1.33(-2.20%)
Oct 10, 2022 61.43 62.67 59.87 60.41 1,059,421 -0.73(-1.19%)
Oct 07, 2022 61.45 63.23 60.57 61.13 1,429,569 -0.36(-0.59%)
Oct 06, 2022 58.65 62.13 58.65 61.50 1,608,555 +2.40(+4.06%)
Oct 05, 2022 56.56 59.45 56.06 59.10 1,496,158 +2.61(+4.61%)
Oct 04, 2022 54.73 56.55 53.99 56.49 1,332,709 +3.58(+6.76%)
Oct 03, 2022 50.82 53.39 50.58 52.91 1,589,642 +4.82(+10.02%)
Sep 30, 2022 47.67 49.31 47.39 48.10 1,896,864 -0.24(-0.49%)
Sep 29, 2022 47.66 48.37 46.33 48.33 1,853,481 +0.25(+0.51%)
Sep 28, 2022 45.34 48.22 44.77 48.09 1,925,393 +3.17(+7.05%)
Sep 27, 2022 45.72 46.07 44.42 44.92 1,274,648 +0.28(+0.62%)
Sep 26, 2022 47.91 48.03 44.64 44.65 1,796,899 -3.91(-8.06%)
Sep 23, 2022 49.94 50.05 47.82 48.56 2,000,403 -4.25(-8.04%)
Sep 22, 2022 54.63 55.26 52.68 52.81 932,361 -0.65(-1.21%)
Sep 21, 2022 55.87 56.28 53.46 53.46 1,332,166 -1.00(-1.84%)
Sep 20, 2022 55.21 55.21 53.52 54.46 1,023,776 -0.93(-1.69%)
Sep 19, 2022 53.49 55.82 53.27 55.39 1,003,103 -0.45(-0.81%)
Sep 16, 2022 57.98 58.03 54.06 55.84 2,675,855 -1.74(-3.02%)
Sep 15, 2022 58.58 59.33 57.33 57.59 1,044,700 -2.91(-4.81%)
Sep 14, 2022 58.43 61.51 58.40 60.50 1,717,270 +3.16(+5.50%)
Sep 13, 2022 57.33 58.70 57.04 57.34 943,486 -1.12(-1.92%)
Sep 12, 2022 58.44 59.50 57.64 58.46 965,518 +1.12(+1.95%)
Sep 09, 2022 56.78 57.80 56.03 57.34 1,031,214 +1.79(+3.22%)
Sep 08, 2022 55.52 55.66 54.34 55.55 831,090 +0.45(+0.82%)
Sep 07, 2022 54.63 55.39 53.35 55.10 1,176,106 -1.29(-2.28%)
Sep 06, 2022 58.07 58.36 56.05 56.39 1,111,903 -1.00(-1.75%)
Sep 02, 2022 58.95 59.17 56.68 57.39 1,270,495 +0.81(+1.42%)
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.