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 (%)
Sep 29, 2023	60.33	60.33	58.48	58.88	1,111,116	-1.21(-2.01%)
Sep 28, 2023	60.09	61.07	59.74	60.09	1,639,252	-0.55(-0.91%)
Sep 27, 2023	59.21	61.32	58.98	60.65	2,751,302	+2.58(+4.45%)
Sep 26, 2023	57.15	58.41	57.15	58.06	1,218,615	+0.28(+0.48%)
Sep 25, 2023	56.69	58.00	57.57	57.78	758,520	+1.10(+1.94%)
Sep 22, 2023	57.48	57.85	56.28	56.69	1,015,796	-0.18(-0.31%)
Sep 21, 2023	57.53	57.91	56.55	56.86	1,053,765	-0.58(-1.02%)
Sep 20, 2023	59.24	60.02	57.38	57.45	1,637,122	-2.25(-3.76%)
Sep 19, 2023	61.46	61.72	58.97	59.69	1,320,373	-0.99(-1.63%)
Sep 18, 2023	62.37	62.37	60.51	60.68	1,232,580	-0.26(-0.42%)
Sep 15, 2023	61.50	62.00	60.63	60.94	2,726,313	-1.31(-2.10%)
Sep 14, 2023	63.24	63.55	61.94	62.25	1,079,522	+0.22(+0.35%)
Sep 13, 2023	62.97	63.09	61.10	62.03	1,082,029	-0.52(-0.84%)
Sep 12, 2023	61.38	62.74	61.20	62.56	1,485,377	+2.05(+3.39%)
Sep 11, 2023	62.93	63.14	59.90	60.51	1,726,178	-2.20(-3.51%)
Sep 08, 2023	62.59	63.13	62.15	62.70	1,281,316	+0.49(+0.78%)
Sep 07, 2023	62.91	63.42	61.55	62.22	1,361,948	-1.04(-1.64%)
Sep 06, 2023	62.70	63.84	62.34	63.26	931,630	+0.35(+0.55%)
Sep 05, 2023	64.10	64.78	62.86	62.91	1,226,527	-0.98(-1.53%)

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.