Indicators

Matador Resources Company (NY: MTDR )

63.28 +1.17 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.796	7.884	7.455	7.650	4,935,711	-0.25(-3.21%)
May 28, 2020	8.343	8.391	7.835	7.904	4,046,601	-0.52(-6.14%)
May 27, 2020	8.391	8.606	8.011	8.421	5,098,020	+0.04(+0.47%)
May 26, 2020	8.635	8.635	8.265	8.382	4,309,977	+0.20(+2.51%)
May 22, 2020	8.060	8.221	7.757	8.177	4,189,513	-0.04(-0.48%)
May 21, 2020	8.089	8.450	7.825	8.216	5,587,998	+0.21(+2.68%)
May 20, 2020	8.001	8.089	7.679	8.001	5,026,750	+0.33(+4.33%)
May 19, 2020	8.255	8.343	7.660	7.669	4,257,903	-0.51(-6.21%)
May 18, 2020	7.816	8.235	7.445	8.177	7,882,180	+1.13(+16.07%)
May 15, 2020	6.742	7.318	6.552	7.045	5,979,631	+0.36(+5.40%)
May 14, 2020	6.967	7.211	6.586	6.684	5,869,572	-0.48(-6.68%)
May 13, 2020	7.630	7.630	6.840	7.162	5,458,014	-0.47(-6.14%)
May 12, 2020	7.767	7.961	7.499	7.630	5,374,013	+0.02(+0.26%)
May 11, 2020	7.338	7.845	7.279	7.611	6,715,691	+0.19(+2.50%)
May 08, 2020	6.820	7.469	6.723	7.425	6,142,890	+0.84(+12.74%)
May 07, 2020	6.606	6.806	6.381	6.586	5,016,029	+0.36(+5.80%)
May 06, 2020	6.655	6.986	6.137	6.225	6,322,994	-0.44(-6.59%)
May 05, 2020	7.269	7.416	6.508	6.664	7,108,145	-0.10(-1.44%)
May 04, 2020	5.864	6.811	5.376	6.762	7,067,595	+0.43(+6.78%)

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.