Indicators

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.42	10.78	9.882	9.902	2,915,477	-0.78(-7.29%)
Nov 27, 2020	11.06	11.23	10.54	10.68	1,382,697	-0.52(-4.61%)
Nov 25, 2020	11.19	11.36	10.67	11.20	4,342,404	-0.15(-1.29%)
Nov 24, 2020	10.86	11.46	10.79	11.34	3,812,580	+1.00(+9.69%)
Nov 23, 2020	9.581	10.49	9.396	10.34	4,731,764	+1.06(+11.43%)
Nov 20, 2020	9.075	9.328	8.929	9.279	2,222,864	+0.12(+1.27%)
Nov 19, 2020	8.773	9.201	8.666	9.162	2,133,185	+0.32(+3.63%)
Nov 18, 2020	8.978	9.561	8.832	8.842	3,208,660	+0.00(+0.00%)
Nov 17, 2020	8.316	8.997	8.200	8.842	2,749,531	+0.27(+3.18%)
Nov 16, 2020	8.336	8.696	8.190	8.569	2,911,094	+0.63(+7.97%)
Nov 13, 2020	7.421	8.054	7.392	7.937	5,922,909	+0.55(+7.51%)
Nov 12, 2020	7.713	7.830	7.295	7.383	3,202,284	-0.53(-6.76%)
Nov 11, 2020	8.336	8.375	7.713	7.917	2,934,461	-0.33(-4.01%)
Nov 10, 2020	8.345	8.345	7.528	8.248	3,628,611	+0.16(+1.92%)
Nov 09, 2020	7.412	8.331	7.062	8.093	7,713,496	+1.79(+28.40%)
Nov 06, 2020	7.100	7.144	6.293	6.303	3,795,350	-0.68(-9.75%)
Nov 05, 2020	6.741	7.344	6.702	6.984	4,094,909	+0.24(+3.61%)
Nov 04, 2020	7.227	7.276	6.682	6.741	5,890,213	-0.37(-5.20%)
Nov 03, 2020	7.314	7.684	7.023	7.110	5,070,738	+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.