Matador Resources Company (NY: MTDR )

29.75 USD +0.20 (+0.68%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 29.50 30.27 28.81 29.55 1,260,901 -1.29(-4.18%)
Sep 17, 2021 31.09 31.73 30.43 30.84 2,776,329 -0.31(-1.00%)
Sep 16, 2021 30.60 31.52 30.07 31.15 1,600,632 +0.33(+1.07%)
Sep 15, 2021 29.86 31.00 29.71 30.82 3,398,875 +1.96(+6.79%)
Sep 14, 2021 30.08 30.16 28.70 28.86 1,040,111 -0.70(-2.37%)
Sep 13, 2021 29.39 30.46 29.14 29.56 1,553,227 +0.93(+3.25%)
Sep 10, 2021 29.42 29.69 28.61 28.63 717,680 -0.03(-0.10%)
Sep 09, 2021 27.85 29.43 27.60 28.66 992,883 +0.47(+1.67%)
Sep 08, 2021 28.70 29.14 27.97 28.19 1,140,993 -0.13(-0.46%)
Sep 07, 2021 27.83 28.91 27.76 28.32 721,081 +0.03(+0.11%)
Sep 03, 2021 28.56 28.78 27.82 28.29 974,696 -0.59(-2.04%)
Sep 02, 2021 29.02 30.00 29.02 28.88 1,345,512 +0.37(+1.30%)
Sep 01, 2021 28.41 28.71 27.89 28.51 1,133,850 -0.24(-0.83%)
Aug 31, 2021 28.35 29.15 27.91 28.75 1,140,616 +0.13(+0.45%)
Aug 30, 2021 28.78 29.28 28.34 28.62 1,276,764 -0.06(-0.21%)
Aug 27, 2021 27.66 29.18 27.53 28.68 1,276,319 +1.60(+5.91%)
Aug 26, 2021 27.31 27.73 26.73 27.08 1,228,621 -0.56(-2.03%)
Aug 25, 2021 27.83 28.19 27.24 27.64 903,532 -0.03(-0.11%)
Aug 24, 2021 27.43 27.76 26.92 27.67 1,270,271 +0.76(+2.82%)
Aug 23, 2021 26.99 27.73 26.74 26.91 1,857,643 +1.32(+5.16%)
Aug 20, 2021 25.28 25.68 24.76 25.59 1,490,756 -0.08(-0.31%)
Aug 19, 2021 25.32 26.41 24.77 25.67 2,443,972 -0.51(-1.95%)
Aug 18, 2021 27.54 27.86 26.13 26.18 1,289,014 -1.23(-4.49%)
Aug 17, 2021 26.46 27.75 26.75 27.41 1,472,542 +0.66(+2.47%)
Aug 16, 2021 26.90 27.20 26.37 26.75 1,201,406 -0.85(-3.08%)
Aug 13, 2021 28.47 28.51 27.48 27.60 850,595 -0.99(-3.46%)
Aug 12, 2021 28.82 29.44 27.97 28.59 919,905 -0.27(-0.94%)
Aug 11, 2021 28.65 29.04 27.67 28.86 1,274,871 -0.50(-1.70%)
Aug 10, 2021 28.55 29.77 28.35 29.36 950,121 +1.18(+4.19%)
Aug 09, 2021 28.29 29.00 27.97 28.18 1,039,482 -1.22(-4.15%)
Aug 06, 2021 29.99 30.26 29.11 29.40 905,551 +0.15(+0.51%)
Aug 05, 2021 28.45 30.12 28.41 29.25 1,363,437 +1.32(+4.73%)
Aug 04, 2021 29.06 29.63 27.83 27.93 1,885,642 -1.72(-5.80%)
Aug 03, 2021 29.58 30.06 28.81 29.65 1,782,169 -0.13(-0.44%)
Aug 02, 2021 31.05 31.97 29.31 29.78 1,409,572 -1.12(-3.62%)
Jul 30, 2021 30.62 30.91 29.79 30.90 1,053,751 +0.00(+0.00%)
Jul 29, 2021 32.31 32.49 30.86 30.90 1,244,294 -0.97(-3.04%)
Jul 28, 2021 30.95 32.32 30.50 31.87 2,406,441 +1.39(+4.56%)
Jul 27, 2021 31.00 31.16 30.00 30.48 1,347,715 -1.35(-4.24%)
Jul 26, 2021 31.15 32.52 31.15 31.83 1,021,775 +1.05(+3.41%)
Jul 23, 2021 32.03 32.03 30.06 30.78 1,150,957 -0.89(-2.81%)
Jul 22, 2021 31.87 32.03 30.64 31.67 1,360,891 -0.20(-0.63%)
Jul 21, 2021 30.28 32.71 30.21 31.87 1,720,206 +2.02(+6.77%)
Jul 20, 2021 29.00 30.14 28.51 29.85 1,715,399 +1.10(+3.83%)
Jul 19, 2021 30.11 31.00 28.28 28.75 3,403,467 -3.01(-9.48%)
Jul 16, 2021 33.95 33.98 31.42 31.76 1,433,126 -0.81(-2.49%)
Jul 15, 2021 33.27 34.22 32.06 32.57 1,858,586 -1.04(-3.09%)
Jul 14, 2021 35.95 36.75 33.36 33.61 2,012,265 -1.93(-5.43%)
Jul 13, 2021 35.16 36.13 34.88 35.54 752,636 +0.17(+0.48%)
Jul 12, 2021 34.68 35.62 34.27 35.37 552,693 -0.02(-0.06%)
Jul 09, 2021 34.73 35.82 34.10 35.39 884,672 +1.33(+3.90%)
Jul 08, 2021 32.49 34.38 31.89 34.06 1,021,152 +0.73(+2.19%)
Jul 07, 2021 34.15 34.95 33.00 33.33 936,784 -0.87(-2.54%)
Jul 06, 2021 36.00 36.00 33.70 34.20 1,229,417 -1.65(-4.60%)
Jul 02, 2021 36.47 36.66 35.53 35.85 754,983 -0.84(-2.29%)
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.