Skip to main content

Matador Resources Company (NY: MTDR )

65.96 +0.56 (+0.85%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.28 37.60 36.26 37.22 2,229,366 -0.35(-0.94%)
Sep 29, 2021 36.08 37.61 35.44 37.57 2,625,854 +1.22(+3.36%)
Sep 28, 2021 36.04 36.36 34.60 36.35 2,750,199 +0.89(+2.51%)
Sep 27, 2021 34.05 35.60 33.78 35.46 2,138,322 +2.68(+8.18%)
Sep 24, 2021 32.89 33.64 32.68 32.78 1,344,333 -0.66(-1.96%)
Sep 23, 2021 32.11 33.49 31.57 33.43 1,736,505 +1.67(+5.27%)
Sep 22, 2021 30.19 32.01 30.16 31.76 2,464,727 +2.34(+7.95%)
Sep 21, 2021 29.65 30.06 28.42 29.42 1,017,664 +0.51(+1.76%)
Sep 20, 2021 28.86 29.62 28.19 28.91 1,288,642 -1.26(-4.18%)
Sep 17, 2021 30.42 31.05 29.77 30.18 2,837,411 -0.30(-1.00%)
Sep 16, 2021 29.94 30.84 29.42 30.48 1,635,848 +0.32(+1.07%)
Sep 15, 2021 29.22 30.34 29.07 30.16 3,473,654 +1.92(+6.79%)
Sep 14, 2021 29.43 29.51 28.08 28.24 1,062,994 -0.68(-2.37%)
Sep 13, 2021 28.76 29.81 28.51 28.92 1,587,400 +0.91(+3.25%)
Sep 10, 2021 28.79 29.05 27.99 28.01 733,469 -0.03(-0.10%)
Sep 09, 2021 27.25 28.80 27.01 28.04 1,014,727 +0.46(+1.67%)
Sep 08, 2021 28.08 28.51 27.37 27.58 1,166,096 -0.13(-0.46%)
Sep 07, 2021 27.23 28.29 27.16 27.71 736,945 +0.03(+0.11%)
Sep 03, 2021 27.95 28.16 27.22 27.68 996,140 -0.58(-2.04%)
Sep 02, 2021 28.40 29.35 28.40 28.26 1,375,115 +0.36(+1.30%)
Sep 01, 2021 27.80 28.09 27.29 27.90 1,158,796 -0.23(-0.84%)
Aug 31, 2021 27.74 28.52 27.31 28.13 1,165,711 +0.13(+0.45%)
Aug 30, 2021 28.16 28.65 27.73 28.00 1,304,854 -0.06(-0.21%)
Aug 27, 2021 27.06 28.55 26.94 28.06 1,304,399 +1.57(+5.91%)
Aug 26, 2021 26.72 27.13 26.15 26.50 1,255,652 -0.55(-2.03%)
Aug 25, 2021 27.23 27.58 26.66 27.05 923,410 -0.03(-0.11%)
Aug 24, 2021 26.84 27.16 26.34 27.07 1,298,218 +0.74(+2.82%)
Aug 23, 2021 26.41 27.13 26.16 26.33 1,898,513 +1.29(+5.16%)
Aug 20, 2021 24.74 25.13 24.23 25.04 1,523,554 -0.08(-0.31%)
Aug 19, 2021 24.77 25.84 24.24 25.12 2,497,742 -0.50(-1.95%)
Aug 18, 2021 26.95 27.26 25.57 25.62 1,317,374 -1.20(-4.49%)
Aug 17, 2021 25.89 27.15 26.17 26.82 1,504,939 +0.65(+2.47%)
Aug 16, 2021 26.32 26.61 25.80 26.17 1,227,838 -0.83(-3.08%)
Aug 13, 2021 27.86 27.90 26.88 27.01 869,309 -0.97(-3.46%)
Aug 12, 2021 28.20 28.81 27.37 27.97 940,144 -0.26(-0.94%)
Aug 11, 2021 28.03 28.41 27.07 28.24 1,302,919 -0.46(-1.62%)
Aug 10, 2021 27.91 29.10 27.72 28.70 971,852 +1.15(+4.19%)
Aug 09, 2021 27.66 28.35 27.34 27.55 1,063,257 -1.19(-4.15%)
Aug 06, 2021 29.32 29.58 28.46 28.74 926,263 +0.15(+0.51%)
Aug 05, 2021 27.81 29.45 27.77 28.60 1,394,621 +1.29(+4.73%)
Aug 04, 2021 28.41 28.97 27.21 27.31 1,928,770 -1.68(-5.80%)
Aug 03, 2021 28.92 29.39 28.17 28.99 1,822,931 -0.13(-0.44%)
Aug 02, 2021 30.36 31.26 28.65 29.11 1,441,812 -1.09(-3.62%)
Jul 30, 2021 29.94 30.22 29.12 30.21 1,077,852 +0.00(+0.00%)
Jul 29, 2021 31.59 31.76 30.17 30.21 1,272,753 -0.95(-3.04%)
Jul 28, 2021 30.26 31.60 29.82 31.16 2,461,481 +1.36(+4.56%)
Jul 27, 2021 30.31 30.46 29.33 29.80 1,378,540 -1.32(-4.24%)
Jul 26, 2021 30.45 31.79 30.45 31.12 1,045,145 +1.03(+3.41%)
Jul 23, 2021 31.31 31.31 29.39 30.09 1,177,282 -0.87(-2.81%)
Jul 22, 2021 31.16 31.31 29.96 30.96 1,392,017 -0.20(-0.63%)
Jul 21, 2021 29.60 31.98 29.54 31.16 1,759,551 +1.97(+6.77%)
Jul 20, 2021 28.35 29.47 27.87 29.18 1,754,634 +1.08(+3.83%)
Jul 19, 2021 29.44 30.31 27.65 28.11 3,481,312 -2.94(-9.48%)
Jul 16, 2021 33.19 33.22 30.72 31.05 1,465,904 -0.79(-2.49%)
Jul 15, 2021 32.53 33.45 31.34 31.84 1,901,096 -1.02(-3.09%)
Jul 14, 2021 35.15 35.93 32.61 32.86 2,058,290 -1.89(-5.43%)
Jul 13, 2021 34.37 35.33 34.10 34.75 769,850 +0.17(+0.48%)
Jul 12, 2021 33.90 34.83 33.50 34.58 565,334 -0.02(-0.06%)
Jul 09, 2021 33.95 35.02 33.34 34.60 904,906 +1.30(+3.90%)
Jul 08, 2021 31.76 33.61 31.18 33.30 1,044,508 +0.71(+2.19%)
Jul 07, 2021 33.39 34.17 32.26 32.58 958,210 -0.85(-2.54%)
Jul 06, 2021 35.20 35.20 32.95 33.44 1,257,536 -1.61(-4.60%)
Jul 02, 2021 35.65 35.84 34.74 35.05 772,251 -0.82(-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.