Skip to main content

Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.82 27.03 25.44 25.52 2,124,260 -0.93(-3.52%)
Apr 29, 2021 25.47 27.64 25.32 26.46 2,763,667 +1.52(+6.11%)
Apr 28, 2021 24.28 25.40 24.17 24.93 1,619,199 +0.79(+3.25%)
Apr 27, 2021 24.23 24.79 23.54 24.15 1,143,527 +0.17(+0.73%)
Apr 26, 2021 23.02 24.18 23.02 23.97 1,312,627 +0.83(+3.61%)
Apr 23, 2021 22.80 23.55 22.65 23.14 1,748,845 +0.34(+1.49%)
Apr 22, 2021 22.50 22.99 21.72 22.80 1,812,766 +0.49(+2.17%)
Apr 21, 2021 21.50 22.58 21.15 22.31 1,308,020 +0.19(+0.88%)
Apr 20, 2021 23.58 23.60 21.49 22.12 1,816,637 -1.58(-6.67%)
Apr 19, 2021 23.31 23.87 22.92 23.70 1,306,986 +0.44(+1.88%)
Apr 16, 2021 24.28 24.35 23.19 23.26 1,254,888 -0.78(-3.23%)
Apr 15, 2021 24.20 24.20 23.47 24.04 1,578,161 -0.12(-0.48%)
Apr 14, 2021 22.78 24.87 22.78 24.16 1,795,645 +1.81(+8.12%)
Apr 13, 2021 22.28 22.62 21.98 22.34 1,004,231 +0.11(+0.48%)
Apr 12, 2021 23.04 23.70 22.22 22.24 1,496,873 -0.52(-2.30%)
Apr 09, 2021 23.35 23.87 22.55 22.76 1,293,440 -0.83(-3.54%)
Apr 08, 2021 23.48 23.73 22.75 23.59 1,139,751 -0.23(-0.98%)
Apr 07, 2021 23.40 24.18 23.05 23.83 1,366,369 +0.39(+1.66%)
Apr 06, 2021 23.38 24.90 23.17 23.44 1,558,109 +0.46(+1.98%)
Apr 05, 2021 24.67 24.67 22.52 22.98 2,155,036 -1.93(-7.75%)
Apr 01, 2021 23.16 24.93 23.02 24.91 2,170,440 +2.16(+9.51%)
Mar 31, 2021 22.66 22.98 22.35 22.75 1,488,608 +0.12(+0.51%)
Mar 30, 2021 22.17 23.06 21.66 22.63 1,459,203 +0.10(+0.43%)
Mar 29, 2021 23.26 23.95 22.53 22.54 1,965,337 -1.07(-4.52%)
Mar 26, 2021 23.64 23.85 22.91 23.60 1,674,112 +0.93(+4.11%)
Mar 25, 2021 21.80 22.94 20.91 22.67 2,087,714 +0.07(+0.30%)
Mar 24, 2021 22.95 23.61 21.92 22.60 2,112,201 +1.19(+5.57%)
Mar 23, 2021 21.69 22.50 21.18 21.41 2,099,923 -1.36(-5.98%)
Mar 22, 2021 23.40 23.40 22.22 22.77 2,500,451 -0.83(-3.53%)
Mar 19, 2021 21.87 23.64 21.81 23.61 2,719,241 +1.78(+8.17%)
Mar 18, 2021 24.14 24.25 21.57 21.82 2,735,164 -2.79(-11.34%)
Mar 17, 2021 24.32 24.92 23.81 24.61 1,310,837 +0.10(+0.40%)
Mar 16, 2021 24.52 24.94 23.77 24.52 1,435,644 -0.78(-3.06%)
Mar 15, 2021 24.77 25.96 24.40 25.29 2,078,522 +0.40(+1.60%)
Mar 12, 2021 25.79 25.88 24.66 24.90 1,932,011 -0.74(-2.87%)
Mar 11, 2021 24.96 25.99 24.95 25.63 2,091,377 +0.95(+3.85%)
Mar 10, 2021 24.08 25.05 23.93 24.68 2,154,749 +0.84(+3.54%)
Mar 09, 2021 23.84 24.73 23.32 23.84 2,028,474 -0.55(-2.26%)
Mar 08, 2021 26.13 26.58 23.53 24.39 2,767,370 -1.47(-5.69%)
Mar 05, 2021 24.88 26.45 24.09 25.87 3,951,423 +2.10(+8.85%)
Mar 04, 2021 22.50 23.96 22.34 23.76 3,029,780 +1.39(+6.19%)
Mar 03, 2021 21.65 23.18 21.56 22.38 2,203,563 +1.35(+6.41%)
Mar 02, 2021 21.58 22.07 20.75 21.03 1,591,999 -0.33(-1.54%)
Mar 01, 2021 20.76 21.40 20.43 21.36 2,436,758 +1.11(+5.50%)
Feb 26, 2021 19.36 20.64 18.73 20.24 2,427,422 +0.71(+3.62%)
Feb 25, 2021 20.98 21.19 19.20 19.54 2,063,575 -1.10(-5.31%)
Feb 24, 2021 18.71 20.81 18.66 20.63 3,805,268 -0.10(-0.47%)
Feb 23, 2021 19.71 20.94 18.28 20.73 3,066,801 +1.10(+5.58%)
Feb 22, 2021 18.92 20.37 18.80 19.63 1,581,220 +1.12(+6.07%)
Feb 19, 2021 18.25 19.14 18.07 18.51 1,287,078 +0.46(+2.52%)
Feb 18, 2021 19.41 19.71 18.03 18.05 1,581,224 -1.55(-7.91%)
Feb 17, 2021 19.43 19.77 18.95 19.60 1,293,484 +0.16(+0.80%)
Feb 16, 2021 19.85 20.11 19.30 19.45 1,458,882 +0.22(+1.16%)
Feb 12, 2021 18.39 19.40 18.37 19.23 1,707,471 +0.58(+3.12%)
Feb 11, 2021 18.96 19.07 18.07 18.65 1,571,774 -0.32(-1.69%)
Feb 10, 2021 19.02 19.43 18.17 18.97 1,590,577 +0.32(+1.72%)
Feb 09, 2021 18.25 19.58 18.07 18.65 2,249,701 -0.38(-1.99%)
Feb 08, 2021 17.93 19.19 17.93 19.02 1,698,472 +1.41(+8.04%)
Feb 05, 2021 17.63 17.90 17.18 17.61 1,239,405 +0.36(+2.08%)
Feb 04, 2021 17.05 17.49 16.51 17.25 1,728,834 +0.20(+1.19%)
Feb 03, 2021 16.27 17.26 16.05 17.05 1,636,788 +1.01(+6.28%)
Feb 02, 2021 16.07 16.60 15.74 16.04 2,000,933 +0.49(+3.18%)
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.