Indicators

Matador Resources Company (NY: MTDR )

60.63 -1.87 (-2.99%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.68	29.98	29.17	29.86	879,345	+0.34(+1.16%)
May 27, 2021	29.77	30.35	29.49	29.52	1,654,601	-0.02(-0.07%)
May 26, 2021	28.13	29.84	27.77	29.54	1,296,350	+1.43(+5.10%)
May 25, 2021	28.97	29.54	27.88	28.11	1,473,280	-0.68(-2.37%)
May 24, 2021	28.63	28.90	27.63	28.79	1,150,425	+0.65(+2.32%)
May 21, 2021	28.70	29.44	28.11	28.14	1,100,133	+0.14(+0.49%)
May 20, 2021	27.93	28.16	27.14	28.00	1,293,947	-0.11(-0.38%)
May 19, 2021	27.72	28.36	27.15	28.11	1,611,910	-0.54(-1.87%)
May 18, 2021	29.82	30.29	28.54	28.64	1,577,196	-1.20(-4.02%)
May 17, 2021	28.81	29.91	28.48	29.84	1,635,812	+0.68(+2.34%)
May 14, 2021	27.98	29.31	27.97	29.16	1,438,816	+1.89(+6.93%)
May 13, 2021	27.18	28.36	26.42	27.27	1,723,911	-0.25(-0.92%)
May 12, 2021	28.26	29.79	27.32	27.52	2,169,230	-0.34(-1.21%)
May 11, 2021	26.43	28.22	25.80	27.86	1,848,729	+0.58(+2.14%)
May 10, 2021	28.67	29.53	27.29	27.27	1,705,361	-0.76(-2.71%)
May 07, 2021	26.84	28.08	26.37	28.03	1,622,329	+0.69(+2.53%)
May 06, 2021	27.78	27.78	26.48	27.34	1,528,489	-0.61(-2.19%)
May 05, 2021	27.37	28.41	26.81	27.95	2,450,836	+1.65(+6.25%)
May 04, 2021	25.89	26.35	24.99	26.31	1,626,139	+0.83(+3.25%)

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.