Indicators

Matador Resources Company (NY: MTDR )

61.65 -1.47 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	57.08	57.31	55.61	56.53	1,382,202	+1.18(+2.14%)
Jul 28, 2022	55.84	56.37	53.34	55.34	1,488,944	+0.84(+1.54%)
Jul 27, 2022	50.37	55.01	50.37	54.50	3,104,339	+4.32(+8.62%)
Jul 26, 2022	50.81	51.14	48.71	50.18	2,131,064	-0.06(-0.12%)
Jul 25, 2022	48.10	50.55	47.44	50.24	1,304,813	+3.51(+7.52%)
Jul 22, 2022	47.87	48.76	46.17	46.73	1,077,098	-1.12(-2.35%)
Jul 21, 2022	47.13	47.90	45.80	47.85	1,050,273	-1.10(-2.24%)
Jul 20, 2022	46.47	49.04	46.17	48.95	1,025,735	+2.07(+4.43%)
Jul 19, 2022	44.48	46.97	44.35	46.87	904,084	+2.08(+4.65%)
Jul 18, 2022	44.28	46.07	43.85	44.79	1,298,013	+1.83(+4.26%)
Jul 15, 2022	43.67	43.74	42.12	42.96	1,383,959	+0.40(+0.94%)
Jul 14, 2022	41.52	42.71	40.28	42.56	1,199,383	-0.98(-2.25%)
Jul 13, 2022	42.14	44.16	41.71	43.54	1,210,322	+0.61(+1.41%)
Jul 12, 2022	42.96	44.07	42.44	42.93	1,158,406	-1.97(-4.38%)
Jul 11, 2022	44.63	45.12	42.89	44.90	1,395,231	-0.72(-1.59%)
Jul 08, 2022	46.73	46.97	44.92	45.62	1,191,710	-0.22(-0.47%)
Jul 07, 2022	44.93	46.41	44.63	45.84	1,154,763	+2.85(+6.62%)
Jul 06, 2022	42.66	43.63	40.88	42.99	2,064,399	+0.13(+0.30%)
Jul 05, 2022	44.36	44.40	41.49	42.86	1,927,694	-2.89(-6.31%)

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.