Indicators

Matador Resources Company (NY: MTDR )

63.97 -1.03 (-1.58%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.81	49.14	46.49	48.40	1,212,552	+1.49(+3.18%)
Apr 27, 2023	47.00	47.25	45.81	46.91	1,219,445	+0.19(+0.40%)
Apr 26, 2023	48.95	49.83	45.97	46.72	2,447,719	-1.72(-3.55%)
Apr 25, 2023	49.19	49.64	48.27	48.44	1,796,384	-1.73(-3.44%)
Apr 24, 2023	48.37	50.55	48.37	50.17	1,214,478	+1.67(+3.44%)
Apr 21, 2023	49.67	49.77	48.39	48.50	771,582	-0.93(-1.88%)
Apr 20, 2023	49.06	49.45	48.69	49.43	1,337,511	-0.75(-1.50%)
Apr 19, 2023	49.64	50.28	48.89	50.18	1,392,589	-0.41(-0.82%)
Apr 18, 2023	50.84	51.06	50.12	50.59	799,443	-0.50(-0.99%)
Apr 17, 2023	52.10	52.48	50.95	51.10	947,442	-1.03(-1.97%)
Apr 14, 2023	51.87	52.78	51.56	52.12	1,175,487	+0.42(+0.82%)
Apr 13, 2023	51.27	52.40	51.07	51.70	896,242	+0.52(+1.02%)
Apr 12, 2023	52.03	52.27	51.16	51.18	915,305	-0.46(-0.90%)
Apr 11, 2023	51.89	51.96	50.81	51.64	1,494,053	+0.18(+0.35%)
Apr 10, 2023	50.45	52.52	50.14	51.46	1,421,108	+1.64(+3.29%)
Apr 06, 2023	49.50	50.39	48.95	49.82	1,106,247	-0.02(-0.04%)
Apr 05, 2023	49.16	49.89	48.56	49.84	1,081,449	+0.32(+0.64%)
Apr 04, 2023	51.20	51.20	48.43	49.53	1,462,060	-1.09(-2.15%)

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.