Skip to main content

Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.99 53.23 51.55 51.95 5,051,518 -0.98(-1.85%)
Mar 30, 2022 52.06 53.56 51.09 52.93 6,093,894 -1.50(-2.76%)
Mar 29, 2022 52.56 54.62 51.49 54.43 1,723,072 +0.15(+0.27%)
Mar 28, 2022 53.93 54.41 53.24 54.28 1,728,011 -1.01(-1.83%)
Mar 25, 2022 53.73 55.94 53.44 55.29 1,999,204 +1.41(+2.62%)
Mar 24, 2022 53.69 54.76 53.16 53.88 884,948 +0.29(+0.55%)
Mar 23, 2022 53.93 54.87 53.00 53.59 968,666 +0.64(+1.20%)
Mar 22, 2022 53.38 53.87 51.36 52.95 1,083,838 -0.97(-1.80%)
Mar 21, 2022 52.75 55.02 52.56 53.92 1,141,512 +2.14(+4.13%)
Mar 18, 2022 51.72 52.15 50.67 51.78 2,269,156 +0.13(+0.25%)
Mar 17, 2022 50.61 52.11 50.50 51.65 1,143,045 +2.49(+5.07%)
Mar 16, 2022 49.46 50.07 47.77 49.16 1,549,631 -0.28(-0.57%)
Mar 15, 2022 47.06 50.59 47.06 49.45 1,672,202 -0.47(-0.94%)
Mar 14, 2022 50.63 51.30 47.51 49.92 2,041,642 -2.31(-4.43%)
Mar 11, 2022 52.19 53.76 51.78 52.23 1,395,380 -0.97(-1.82%)
Mar 10, 2022 52.23 53.37 51.48 53.20 1,389,282 +1.50(+2.90%)
Mar 09, 2022 49.41 52.02 48.62 51.70 2,207,086 +0.45(+0.88%)
Mar 08, 2022 54.21 54.77 49.33 51.25 2,389,729 -1.76(-3.31%)
Mar 07, 2022 52.10 56.38 51.55 53.01 2,822,947 +0.48(+0.91%)
Mar 04, 2022 50.97 52.76 50.77 52.53 1,762,770 +2.25(+4.47%)
Mar 03, 2022 49.42 51.00 48.56 50.28 1,722,040 -0.13(-0.25%)
Mar 02, 2022 50.35 51.33 49.52 50.41 1,926,686 +0.63(+1.26%)
Mar 01, 2022 48.97 51.16 48.56 49.78 2,601,131 +1.20(+2.46%)
Feb 28, 2022 44.93 48.70 44.93 48.59 2,459,302 +3.84(+8.58%)
Feb 25, 2022 45.46 45.00 43.43 44.75 2,340,042 -0.89(-1.95%)
Feb 24, 2022 44.36 45.72 42.49 45.64 3,607,669 +2.79(+6.52%)
Feb 23, 2022 44.64 47.02 42.19 42.85 4,695,750 +0.43(+1.02%)
Feb 22, 2022 45.17 45.77 41.47 42.41 2,404,005 -1.36(-3.11%)
Feb 18, 2022 43.78 0 +0.89(+2.08%)
Feb 17, 2022 42.67 44.43 42.25 42.89 1,303,519 -0.04(-0.09%)
Feb 16, 2022 43.38 44.93 42.67 42.92 1,526,076 +0.64(+1.51%)
Feb 15, 2022 41.84 42.79 41.25 42.29 1,522,602 -1.30(-2.99%)
Feb 14, 2022 43.18 44.39 42.14 43.59 2,360,358 +0.17(+0.38%)
Feb 11, 2022 42.56 43.78 42.07 43.42 1,521,633 +1.47(+3.50%)
Feb 10, 2022 41.62 44.34 41.45 41.95 1,418,581 -0.24(-0.56%)
Feb 09, 2022 41.18 42.34 41.13 42.19 992,434 +1.06(+2.57%)
Feb 08, 2022 43.51 43.59 40.53 41.13 1,688,841 -2.46(-5.64%)
Feb 07, 2022 44.28 44.94 42.86 43.59 1,488,297 -1.48(-3.28%)
Feb 04, 2022 45.39 47.78 44.40 45.07 2,361,500 +0.40(+0.90%)
Feb 03, 2022 44.57 45.57 43.62 44.67 1,367,593 -0.70(-1.53%)
Feb 02, 2022 44.81 45.59 43.09 45.36 1,443,464 +0.48(+1.07%)
Feb 01, 2022 43.88 46.18 42.98 44.88 1,287,075 +1.03(+2.35%)
Jan 31, 2022 43.81 44.32 43.85 1,342,958 -0.47(-1.06%)
Jan 28, 2022 43.69 44.38 42.45 44.33 1,426,533 +0.99(+2.28%)
Jan 27, 2022 44.96 46.35 42.35 43.34 1,525,520 -0.54(-1.23%)
Jan 26, 2022 44.70 46.15 43.39 43.87 2,175,186 -0.07(-0.16%)
Jan 25, 2022 40.59 44.55 39.88 43.94 1,419,714 +2.90(+7.06%)
Jan 24, 2022 38.20 41.37 36.73 41.04 1,868,214 +1.58(+4.00%)
Jan 21, 2022 41.04 41.78 39.13 39.47 2,140,802 -2.55(-6.06%)
Jan 20, 2022 42.33 44.79 41.84 42.01 1,609,780 -1.54(-3.53%)
Jan 19, 2022 43.53 44.16 41.81 43.55 1,559,563 +0.51(+1.18%)
Jan 18, 2022 45.39 46.52 42.89 43.04 3,216,155 -1.35(-3.05%)
Jan 14, 2022 44.39 0 +2.53(+6.04%)
Jan 13, 2022 42.15 43.92 41.81 41.87 2,222,080 -0.52(-1.22%)
Jan 12, 2022 41.65 42.92 41.49 42.39 1,987,935 +1.36(+3.32%)
Jan 11, 2022 40.70 41.37 38.43 41.02 2,106,934 +1.11(+2.77%)
Jan 10, 2022 40.12 40.32 38.30 39.92 1,840,120 -0.48(-1.19%)
Jan 07, 2022 41.47 41.47 40.39 40.40 1,129,353 -0.82(-2.00%)
Jan 06, 2022 42.00 42.45 40.48 41.22 1,288,148 +1.12(+2.78%)
Jan 05, 2022 43.04 43.51 39.94 40.10 1,687,152 -2.27(-5.36%)
Jan 04, 2022 38.80 42.75 38.77 42.38 2,632,799 +4.19(+10.98%)
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.