Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 61.98 62.38 61.76 62.08 1,014,532 +0.43(+0.70%)
May 16, 2024 63.14 63.24 61.63 61.65 1,167,432 -1.47(-2.33%)
May 15, 2024 63.05 63.63 61.84 63.12 1,002,345 -0.16(-0.25%)
May 14, 2024 63.05 63.48 62.47 63.28 908,556 +0.61(+0.97%)
May 13, 2024 64.28 64.28 62.59 62.67 1,028,388 -1.10(-1.72%)
May 10, 2024 65.22 65.50 63.21 63.77 756,957 -1.03(-1.58%)
May 09, 2024 64.19 65.06 63.95 64.79 839,899 +0.76(+1.18%)
May 08, 2024 63.27 64.15 62.83 64.04 942,229 +0.14(+0.22%)
May 07, 2024 63.86 65.06 63.83 63.90 1,213,673 +0.02(+0.03%)
May 06, 2024 63.68 64.47 63.68 63.88 945,950 +0.80(+1.26%)
May 03, 2024 62.35 63.20 61.78 63.08 1,407,010 +1.17(+1.88%)
May 02, 2024 61.49 62.37 60.71 61.91 1,321,458 +1.03(+1.69%)
May 01, 2024 62.16 62.39 60.19 60.89 1,276,120 -1.22(-1.96%)
Apr 30, 2024 65.57 65.65 62.04 62.10 1,599,215 -3.84(-5.82%)
Apr 29, 2024 65.14 66.14 65.04 65.94 1,195,927 +0.54(+0.82%)
Apr 26, 2024 64.79 65.69 64.42 65.40 895,575 +0.03(+0.05%)
Apr 25, 2024 65.14 65.71 63.94 65.37 1,279,078 +0.29(+0.44%)
Apr 24, 2024 67.28 67.30 64.25 65.08 3,117,138 +0.15(+0.23%)
Apr 23, 2024 63.97 65.33 63.42 64.93 1,414,914 +0.46(+0.71%)
Apr 22, 2024 64.43 65.00 63.45 64.48 1,382,747 +0.07(+0.11%)
Apr 19, 2024 64.38 65.56 64.02 64.41 1,499,519 -0.13(-0.20%)
Apr 18, 2024 66.15 66.50 64.14 64.54 1,695,902 -0.91(-1.39%)
Apr 17, 2024 66.51 66.98 65.00 65.44 1,583,690 -1.31(-1.96%)
Apr 16, 2024 66.69 67.51 65.35 66.75 2,590,419 -0.64(-0.95%)
Apr 15, 2024 68.18 68.77 67.34 67.39 1,218,320 -0.93(-1.36%)
Apr 12, 2024 70.10 70.86 67.89 68.31 1,497,595 -1.03(-1.48%)
Apr 11, 2024 70.33 70.33 68.73 69.34 1,298,238 -0.59(-0.84%)
Apr 10, 2024 68.24 70.13 67.83 69.93 1,824,431 +1.42(+2.07%)
Apr 09, 2024 69.22 69.53 68.16 68.51 1,261,591 -0.21(-0.30%)
Apr 08, 2024 69.76 69.99 68.70 68.72 1,269,949 -1.03(-1.47%)
Apr 05, 2024 69.05 70.31 68.50 69.75 1,721,758 +0.79(+1.14%)
Apr 04, 2024 68.65 69.44 68.46 68.96 2,349,495 +0.71(+1.04%)
Apr 03, 2024 66.80 68.46 66.80 68.25 1,932,267 +1.54(+2.30%)
Apr 02, 2024 67.88 67.91 66.11 66.72 1,979,339 -0.55(-0.82%)
Apr 01, 2024 67.03 67.31 65.89 67.27 1,278,698 +0.71(+1.06%)
Mar 28, 2024 65.89 66.53 66.52 66.56 2,736,094 +1.37(+2.09%)
Mar 27, 2024 64.59 65.31 64.30 65.19 2,316,039 +0.29(+0.45%)
Mar 26, 2024 66.19 67.00 64.83 64.90 4,266,957 -3.43(-5.02%)
Mar 25, 2024 68.07 69.18 68.07 68.33 838,920 +0.69(+1.02%)
Mar 22, 2024 68.38 68.78 67.39 67.65 795,174 -0.79(-1.15%)
Mar 21, 2024 67.61 68.66 67.30 68.43 1,288,344 +0.96(+1.42%)
Mar 20, 2024 66.87 68.00 66.54 67.48 1,011,201 +0.38(+0.56%)
Mar 19, 2024 66.08 67.62 66.08 67.10 1,113,669 +0.81(+1.22%)
Mar 18, 2024 66.70 66.74 65.58 66.29 1,155,048 -0.06(-0.09%)
Mar 15, 2024 66.06 66.97 65.77 66.35 2,863,435 +0.17(+0.26%)
Mar 14, 2024 66.41 66.64 65.62 66.18 985,596 +0.13(+0.20%)
Mar 13, 2024 65.40 66.11 65.13 66.05 1,357,819 +1.34(+2.06%)
Mar 12, 2024 64.54 64.74 63.90 64.71 752,923 +0.19(+0.29%)
Mar 11, 2024 63.49 64.64 63.23 64.53 952,014 +0.26(+0.40%)
Mar 08, 2024 64.14 65.29 64.06 64.27 1,066,106 +0.06(+0.09%)
Mar 07, 2024 63.63 65.14 63.09 64.21 1,422,774 +0.81(+1.27%)
Mar 06, 2024 63.84 64.55 62.85 63.40 1,174,014 +0.74(+1.18%)
Mar 05, 2024 62.42 63.71 62.04 62.66 1,123,393 +0.05(+0.08%)
Mar 04, 2024 64.79 64.79 62.54 62.61 1,024,288 -1.62(-2.53%)
Mar 01, 2024 63.80 64.76 63.59 64.24 1,207,600 +1.29(+2.04%)
Feb 29, 2024 63.02 63.30 62.18 62.95 1,317,743 +0.45(+0.72%)
Feb 28, 2024 61.80 62.73 61.49 62.50 1,306,402 +0.50(+0.80%)
Feb 27, 2024 61.60 62.21 61.13 62.00 1,580,633 +0.95(+1.55%)
Feb 26, 2024 60.27 61.19 59.65 61.06 1,058,237 +0.53(+0.87%)
Feb 23, 2024 59.82 60.66 58.98 60.53 952,937 +0.03(+0.05%)
Feb 22, 2024 59.13 61.52 59.13 60.50 1,961,191 +0.34(+0.56%)
Feb 21, 2024 59.01 61.45 58.74 60.16 3,127,430 +1.80(+3.08%)
Feb 20, 2024 58.73 59.23 57.92 58.36 2,956,785 -0.59(-0.99%)
Feb 16, 2024 58.76 59.93 58.16 58.95 1,558,884 +0.35(+0.59%)
Feb 15, 2024 56.09 59.32 56.09 58.60 1,617,559 +2.68(+4.80%)
Feb 14, 2024 56.28 57.61 55.59 55.92 1,576,468 +0.19(+0.34%)
Feb 13, 2024 55.46 56.37 54.98 55.73 1,964,238 -0.51(-0.90%)
Feb 12, 2024 54.57 56.68 54.57 56.23 1,408,274 +1.94(+3.57%)
Feb 09, 2024 55.01 55.63 54.08 54.30 1,014,747 -0.77(-1.39%)
Feb 08, 2024 53.90 55.14 53.90 55.06 1,107,191 +1.09(+2.03%)
Feb 07, 2024 53.54 54.09 53.13 53.97 611,978 +0.58(+1.08%)
Feb 06, 2024 52.76 54.07 52.66 53.39 829,551 +0.85(+1.63%)
Feb 05, 2024 52.40 53.17 51.59 52.54 989,951 -0.35(-0.66%)
Feb 02, 2024 53.38 53.57 52.52 52.89 922,410 -0.83(-1.55%)
Feb 01, 2024 54.96 55.35 52.75 53.72 1,372,269 -0.81(-1.49%)
Jan 31, 2024 56.29 56.29 54.51 54.54 941,235 -1.82(-3.23%)
Jan 30, 2024 54.45 56.46 54.45 56.35 1,178,873 +1.13(+2.05%)
Jan 29, 2024 54.81 55.27 53.97 55.22 867,722 +0.18(+0.32%)
Jan 26, 2024 55.08 55.53 54.22 55.04 728,738 +0.04(+0.07%)
Jan 25, 2024 54.47 55.09 53.42 55.00 1,101,412 +1.21(+2.25%)
Jan 24, 2024 53.83 54.33 53.32 53.79 866,102 +0.66(+1.23%)
Jan 23, 2024 53.32 54.15 52.71 53.13 1,120,234 -0.40(-0.74%)
Jan 22, 2024 53.08 54.05 52.43 53.53 1,217,700 +0.39(+0.73%)
Jan 19, 2024 53.10 53.20 52.13 53.14 1,157,343 -0.05(-0.09%)
Jan 18, 2024 52.71 53.32 52.10 53.19 883,840 +0.49(+0.92%)
Jan 17, 2024 52.42 53.00 51.97 52.71 1,044,447 -0.51(-0.95%)
Jan 16, 2024 54.66 54.85 53.05 53.21 1,327,564 -1.77(-3.22%)
Jan 12, 2024 55.93 56.17 54.64 54.98 912,806 +0.68(+1.24%)
Jan 11, 2024 54.57 55.00 53.69 54.31 898,520 -0.12(-0.22%)
Jan 10, 2024 54.25 54.48 53.47 54.43 1,166,437 +0.21(+0.38%)
Jan 09, 2024 55.34 55.55 53.56 54.22 1,122,655 -1.05(-1.91%)
Jan 08, 2024 53.73 55.27 52.46 55.27 1,292,373 -0.38(-0.68%)
Jan 05, 2024 55.53 55.88 54.67 55.65 917,987 +0.57(+1.03%)
Jan 04, 2024 58.57 58.59 54.97 55.08 1,268,482 -2.49(-4.33%)
Jan 03, 2024 56.84 58.22 56.39 57.58 1,111,476 +0.57(+0.99%)
Jan 02, 2024 57.15 58.32 56.71 57.01 928,445 +0.52(+0.91%)
Dec 29, 2023 57.27 57.45 56.41 56.49 1,362,672 -0.63(-1.10%)
Dec 28, 2023 58.04 58.59 57.07 57.12 991,429 -1.47(-2.51%)
Dec 27, 2023 58.81 59.24 55.97 58.59 1,230,474 -0.29(-0.49%)
Dec 26, 2023 57.95 59.43 57.56 58.88 988,689 +1.64(+2.86%)
Dec 22, 2023 57.81 58.35 57.12 57.24 809,189 -0.03(-0.05%)
Dec 21, 2023 56.76 57.34 56.38 57.27 785,887 +0.70(+1.23%)
Dec 20, 2023 57.90 58.56 56.39 56.57 1,336,522 -1.14(-1.98%)
Dec 19, 2023 56.93 58.01 56.16 57.72 1,424,294 +0.48(+0.83%)
Dec 18, 2023 57.24 58.25 57.04 57.24 1,187,645 +1.40(+2.51%)
Dec 15, 2023 56.25 56.74 54.93 55.84 2,430,834 -0.10(-0.18%)
Dec 14, 2023 55.50 57.01 55.48 55.94 1,559,004 +2.06(+3.82%)
Dec 13, 2023 52.08 53.95 51.80 53.88 1,329,756 +2.13(+4.11%)
Dec 12, 2023 52.15 52.24 51.39 51.75 1,247,811 -1.69(-3.16%)
Dec 11, 2023 53.38 54.50 53.13 53.44 1,207,335 -0.33(-0.61%)
Dec 08, 2023 52.99 54.01 52.75 53.77 1,464,671 +1.32(+2.52%)
Dec 07, 2023 53.83 54.18 52.38 52.45 1,356,396 -0.69(-1.29%)
Dec 06, 2023 54.86 55.80 53.13 53.13 1,651,231 -2.43(-4.38%)
Dec 05, 2023 57.40 57.67 55.55 55.57 1,055,322 -1.69(-2.95%)
Dec 04, 2023 57.04 57.62 56.45 57.26 923,625 -0.49(-0.84%)
Dec 01, 2023 57.18 58.81 56.86 57.75 1,009,751 +0.24(+0.41%)
Nov 30, 2023 58.49 59.54 56.37 57.51 1,100,255 -0.16(-0.28%)
Nov 29, 2023 57.94 58.22 57.11 57.67 968,416 +0.10(+0.17%)
Nov 28, 2023 57.51 58.47 56.74 57.57 846,823 +0.31(+0.54%)
Nov 27, 2023 57.66 57.75 56.78 57.26 849,437 -0.94(-1.62%)
Nov 24, 2023 57.80 59.01 57.54 58.20 316,237 +0.25(+0.43%)
Nov 22, 2023 55.96 58.20 55.40 57.95 1,200,261 -0.15(-0.26%)
Nov 21, 2023 57.33 58.12 56.53 58.10 1,285,451 +0.09(+0.15%)
Nov 20, 2023 58.38 59.02 57.96 58.01 808,790 +0.28(+0.48%)
Nov 17, 2023 56.85 58.00 56.72 57.74 1,456,073 +1.94(+3.47%)
Nov 16, 2023 56.76 57.36 54.59 55.80 1,673,825 -2.14(-3.69%)
Nov 15, 2023 57.61 59.04 57.23 57.93 1,116,842 +0.05(+0.09%)
Nov 14, 2023 57.73 58.26 57.00 57.88 1,245,151 +0.49(+0.85%)
Nov 13, 2023 56.30 57.51 55.88 57.40 1,423,308 +1.29(+2.30%)
Nov 10, 2023 55.75 56.46 54.79 56.11 1,079,691 +1.04(+1.89%)
Nov 09, 2023 55.53 56.22 54.83 55.06 1,345,809 +0.18(+0.33%)
Nov 08, 2023 56.38 56.99 54.71 54.88 1,751,208 -2.24(-3.92%)
Nov 07, 2023 58.38 58.53 56.83 57.12 1,706,578 -2.60(-4.36%)
Nov 06, 2023 62.16 62.31 59.42 59.72 1,185,586 -2.11(-3.41%)
Nov 03, 2023 62.72 62.98 60.64 61.83 1,214,356 -0.75(-1.20%)
Nov 02, 2023 60.59 62.67 60.09 62.59 931,709 +2.29(+3.79%)
Nov 01, 2023 61.16 61.45 59.55 60.30 1,230,433 -0.77(-1.26%)
Oct 31, 2023 59.95 61.47 59.13 61.07 1,960,520 +1.47(+2.46%)
Oct 30, 2023 59.69 60.42 58.44 59.61 1,205,632 -0.20(-0.33%)
Oct 27, 2023 59.80 60.19 57.93 59.80 1,368,590 +0.30(+0.50%)
Oct 26, 2023 59.69 60.06 58.74 59.51 1,555,340 -1.32(-2.16%)
Oct 25, 2023 63.81 63.81 58.55 60.82 3,732,738 -1.39(-2.23%)
Oct 24, 2023 63.38 63.73 62.20 62.21 1,637,349 -0.92(-1.46%)
Oct 23, 2023 63.38 64.87 62.61 63.13 1,649,010 -1.22(-1.89%)
Oct 20, 2023 66.25 67.03 64.33 64.35 1,984,528 -1.76(-2.67%)
Oct 19, 2023 64.07 66.67 63.48 66.11 2,054,581 +1.44(+2.22%)
Oct 18, 2023 64.64 65.11 63.76 64.67 1,573,621 +0.42(+0.65%)
Oct 17, 2023 63.39 64.96 63.39 64.26 1,602,626 +0.92(+1.45%)
Oct 16, 2023 63.54 63.59 62.45 63.34 990,781 +0.47(+0.74%)
Oct 13, 2023 61.35 63.68 61.33 62.87 1,630,831 +2.84(+4.73%)
Oct 12, 2023 61.03 61.03 59.19 60.03 1,971,835 +1.31(+2.23%)
Oct 11, 2023 58.21 59.19 57.34 58.72 1,196,285 -0.40(-0.67%)
Oct 10, 2023 58.75 59.66 58.60 59.12 1,037,303 +0.37(+0.62%)
Oct 09, 2023 57.14 59.40 56.93 58.75 1,317,532 +3.87(+7.05%)
Oct 06, 2023 53.86 55.96 52.77 54.88 1,592,645 +1.79(+3.37%)
Oct 05, 2023 52.84 53.86 52.61 53.09 1,128,598 -0.56(-1.05%)
Oct 04, 2023 55.73 55.91 52.88 53.66 1,368,586 -2.63(-4.68%)
Oct 03, 2023 55.84 56.50 55.29 56.29 734,369 +0.14(+0.25%)
Oct 02, 2023 58.93 59.01 55.66 56.15 1,447,861 -2.73(-4.64%)
Sep 29, 2023 60.33 60.33 58.48 58.88 1,111,116 -1.21(-2.01%)
Sep 28, 2023 60.09 61.07 59.74 60.09 1,639,252 -0.55(-0.91%)
Sep 27, 2023 59.21 61.32 58.98 60.65 2,751,302 +2.58(+4.45%)
Sep 26, 2023 57.15 58.41 57.15 58.06 1,218,615 +0.28(+0.48%)
Sep 25, 2023 56.69 58.00 57.57 57.78 758,520 +1.10(+1.94%)
Sep 22, 2023 57.48 57.85 56.28 56.69 1,015,796 -0.18(-0.31%)
Sep 21, 2023 57.53 57.91 56.55 56.86 1,053,765 -0.58(-1.02%)
Sep 20, 2023 59.24 60.02 57.38 57.45 1,637,122 -2.25(-3.76%)
Sep 19, 2023 61.46 61.72 58.97 59.69 1,320,373 -0.99(-1.63%)
Sep 18, 2023 62.37 62.37 60.51 60.68 1,232,580 -0.26(-0.42%)
Sep 15, 2023 61.50 62.00 60.63 60.94 2,726,313 -1.31(-2.10%)
Sep 14, 2023 63.24 63.55 61.94 62.25 1,079,522 +0.22(+0.35%)
Sep 13, 2023 62.97 63.09 61.10 62.03 1,082,029 -0.52(-0.84%)
Sep 12, 2023 61.38 62.74 61.20 62.56 1,485,377 +2.05(+3.39%)
Sep 11, 2023 62.93 63.14 59.90 60.51 1,726,178 -2.20(-3.51%)
Sep 08, 2023 62.59 63.13 62.15 62.70 1,281,316 +0.49(+0.78%)
Sep 07, 2023 62.91 63.42 61.55 62.22 1,361,948 -1.04(-1.64%)
Sep 06, 2023 62.70 63.84 62.34 63.26 931,630 +0.35(+0.55%)
Sep 05, 2023 64.10 64.78 62.86 62.91 1,226,527 -0.98(-1.53%)
Sep 01, 2023 63.36 64.08 63.25 63.89 1,076,463 +1.03(+1.64%)
Aug 31, 2023 62.15 63.06 61.44 62.86 1,142,927 +0.81(+1.31%)
Aug 30, 2023 61.33 62.30 60.89 62.05 1,291,684 +1.07(+1.75%)
Aug 29, 2023 60.39 61.30 59.89 60.98 809,599 +0.50(+0.83%)
Aug 28, 2023 60.90 61.42 60.17 60.48 920,091 +0.26(+0.43%)
Aug 25, 2023 60.27 60.46 59.16 60.22 1,617,117 +0.87(+1.47%)
Aug 24, 2023 59.34 60.62 59.23 59.35 1,000,954 -0.80(-1.33%)
Aug 23, 2023 59.62 60.36 58.77 60.15 898,256 -0.12(-0.20%)
Aug 22, 2023 61.00 61.67 60.09 60.27 1,344,269 -0.68(-1.12%)
Aug 21, 2023 60.80 61.81 60.25 60.95 1,494,672 +0.57(+0.95%)
Aug 18, 2023 58.96 60.43 58.96 60.38 1,516,318 +0.61(+1.03%)
Aug 17, 2023 59.39 60.34 59.06 59.76 1,906,777 +1.57(+2.71%)
Aug 16, 2023 58.02 59.45 57.92 58.19 2,517,339 +0.95(+1.66%)
Aug 15, 2023 58.12 58.15 56.94 57.24 847,744 -1.45(-2.46%)
Aug 14, 2023 57.42 58.78 56.93 58.69 894,659 +0.64(+1.11%)
Aug 11, 2023 57.23 58.67 56.93 58.04 945,452 +0.67(+1.17%)
Aug 10, 2023 58.27 58.81 56.90 57.37 1,064,538 -0.90(-1.55%)
Aug 09, 2023 58.95 59.94 58.09 58.27 1,316,306 +0.08(+0.14%)
Aug 08, 2023 56.17 58.46 55.90 58.19 1,048,548 +0.33(+0.56%)
Aug 07, 2023 57.77 58.14 57.04 57.86 907,119 +0.24(+0.41%)
Aug 04, 2023 57.27 57.70 56.25 57.63 1,379,979 +0.94(+1.65%)
Aug 03, 2023 55.48 57.16 54.56 56.69 1,411,571 +2.01(+3.68%)
Aug 02, 2023 54.38 55.09 53.36 54.67 1,234,837 -0.87(-1.56%)
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.