Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.77 30.07 29.26 29.95 876,567 +0.34(+1.16%)
May 27, 2021 29.87 30.44 29.58 29.61 1,649,375 -0.02(-0.07%)
May 26, 2021 28.21 29.94 27.86 29.63 1,292,255 +1.44(+5.10%)
May 25, 2021 29.07 29.63 27.97 28.20 1,468,626 -0.68(-2.37%)
May 24, 2021 28.72 28.99 27.72 28.88 1,146,792 +0.66(+2.32%)
May 21, 2021 28.79 29.53 28.20 28.22 1,096,658 +0.14(+0.49%)
May 20, 2021 28.02 28.25 27.23 28.09 1,289,860 -0.11(-0.38%)
May 19, 2021 27.80 28.45 27.24 28.20 1,606,818 -0.54(-1.87%)
May 18, 2021 29.92 30.39 28.64 28.73 1,572,215 -1.20(-4.02%)
May 17, 2021 28.90 30.00 28.57 29.94 1,630,645 +0.68(+2.34%)
May 14, 2021 28.07 29.41 28.06 29.25 1,434,271 +1.90(+6.93%)
May 13, 2021 27.27 28.45 26.50 27.35 1,718,466 -0.25(-0.92%)
May 12, 2021 28.35 29.89 27.40 27.61 2,162,378 -0.34(-1.21%)
May 11, 2021 26.51 28.31 25.88 27.95 1,842,889 +0.59(+2.14%)
May 10, 2021 28.76 29.63 27.38 27.36 1,699,974 -0.76(-2.71%)
May 07, 2021 26.93 28.17 26.45 28.12 1,617,205 +0.69(+2.53%)
May 06, 2021 27.87 27.87 26.57 27.43 1,523,661 -0.62(-2.19%)
May 05, 2021 27.46 28.50 26.89 28.04 2,443,095 +1.65(+6.25%)
May 04, 2021 25.97 26.43 25.06 26.39 1,621,003 +0.83(+3.25%)
May 03, 2021 26.12 26.47 25.41 25.56 1,692,417 -0.14(-0.53%)
Apr 30, 2021 26.00 27.21 25.61 25.70 2,109,778 -0.94(-3.52%)
Apr 29, 2021 25.64 27.83 25.49 26.64 2,744,826 +1.53(+6.11%)
Apr 28, 2021 24.45 25.57 24.33 25.10 1,608,160 +0.79(+3.25%)
Apr 27, 2021 24.40 24.96 23.70 24.31 1,135,731 +0.18(+0.73%)
Apr 26, 2021 23.18 24.34 23.18 24.14 1,303,678 +0.84(+3.61%)
Apr 23, 2021 22.95 23.72 22.81 23.30 1,736,922 +0.34(+1.49%)
Apr 22, 2021 22.65 23.15 21.87 22.95 1,800,407 +0.49(+2.17%)
Apr 21, 2021 21.65 22.74 21.29 22.47 1,299,102 +0.20(+0.88%)
Apr 20, 2021 23.75 23.76 21.64 22.27 1,804,252 -1.59(-6.67%)
Apr 19, 2021 23.47 24.03 23.08 23.86 1,298,075 +0.44(+1.88%)
Apr 16, 2021 24.45 24.52 23.35 23.42 1,246,333 -0.78(-3.23%)
Apr 15, 2021 24.37 24.37 23.63 24.20 1,567,402 -0.12(-0.48%)
Apr 14, 2021 22.93 25.04 22.93 24.32 1,783,403 +1.83(+8.12%)
Apr 13, 2021 22.44 22.78 22.13 22.50 997,385 +0.11(+0.48%)
Apr 12, 2021 23.20 23.86 22.37 22.39 1,486,669 -0.53(-2.30%)
Apr 09, 2021 23.51 24.03 22.70 22.92 1,284,622 -0.84(-3.54%)
Apr 08, 2021 23.64 23.89 22.91 23.76 1,131,980 -0.23(-0.98%)
Apr 07, 2021 23.56 24.34 23.21 23.99 1,357,054 +0.39(+1.66%)
Apr 06, 2021 23.54 25.07 23.33 23.60 1,547,486 +0.46(+1.98%)
Apr 05, 2021 24.84 24.84 22.67 23.14 2,140,344 -1.94(-7.75%)
Apr 01, 2021 23.32 25.10 23.18 25.08 2,155,643 +2.18(+9.51%)
Mar 31, 2021 22.82 23.14 22.51 22.91 1,478,459 +0.12(+0.51%)
Mar 30, 2021 22.32 23.22 21.81 22.79 1,449,255 +0.10(+0.43%)
Mar 29, 2021 23.42 24.12 22.68 22.69 1,951,939 -1.07(-4.52%)
Mar 26, 2021 23.80 24.01 23.07 23.77 1,662,699 +0.94(+4.11%)
Mar 25, 2021 21.95 23.10 21.05 22.83 2,073,481 +0.07(+0.30%)
Mar 24, 2021 23.11 23.77 22.08 22.76 2,097,801 +1.20(+5.57%)
Mar 23, 2021 21.84 22.65 21.32 21.56 2,085,607 -1.37(-5.99%)
Mar 22, 2021 23.56 23.56 22.38 22.93 2,483,404 -0.84(-3.53%)
Mar 19, 2021 22.02 23.80 21.96 23.77 2,700,703 +1.80(+8.17%)
Mar 18, 2021 24.31 24.41 21.72 21.97 2,716,517 -2.81(-11.34%)
Mar 17, 2021 24.49 25.09 23.97 24.78 1,301,900 +0.10(+0.39%)
Mar 16, 2021 24.69 25.12 23.93 24.69 1,425,857 -0.78(-3.07%)
Mar 15, 2021 24.94 26.14 24.57 25.47 2,064,352 +0.40(+1.60%)
Mar 12, 2021 25.96 26.06 24.83 25.07 1,918,839 -0.74(-2.87%)
Mar 11, 2021 25.14 26.17 25.13 25.81 2,077,119 +0.96(+3.85%)
Mar 10, 2021 24.25 25.22 24.09 24.85 2,140,059 +0.85(+3.54%)
Mar 09, 2021 24.00 24.90 23.48 24.00 2,014,645 -0.56(-2.26%)
Mar 08, 2021 26.31 26.76 23.69 24.56 2,748,503 -1.48(-5.70%)
Mar 05, 2021 25.05 26.63 24.26 26.04 3,924,485 +2.12(+8.85%)
Mar 04, 2021 22.66 24.12 22.49 23.93 3,009,124 +1.40(+6.19%)
Mar 03, 2021 21.80 23.34 21.71 22.53 2,188,541 +1.36(+6.41%)
Mar 02, 2021 21.73 22.22 20.89 21.17 1,581,146 -0.33(-1.54%)
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.