Indicators

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.28	30.28	30.28	0	-0.18(-0.61%)
Dec 28, 2017	30.27	30.55	30.22	30.46	958,053	+0.19(+0.64%)
Dec 27, 2017	30.34	30.60	29.94	30.27	958,893	-0.22(-0.73%)
Dec 26, 2017	29.56	30.54	29.34	30.49	867,779	+1.09(+3.70%)
Dec 22, 2017	29.19	29.87	28.89	29.40	815,624	+0.30(+1.04%)
Dec 21, 2017	27.73	29.22	27.62	29.10	2,031,605	+1.37(+4.95%)
Dec 20, 2017	26.93	27.77	26.73	27.73	1,533,960	+0.98(+3.67%)
Dec 19, 2017	26.79	27.25	26.65	26.75	693,224	+0.00(+0.00%)
Dec 18, 2017	26.04	26.97	26.03	26.75	900,714	+0.83(+3.19%)
Dec 15, 2017	26.36	26.41	25.89	25.92	2,404,790	-0.31(-1.19%)
Dec 14, 2017	26.30	26.78	26.22	26.23	953,485	-0.27(-1.03%)
Dec 13, 2017	26.84	26.87	26.34	26.50	2,414,656	-0.15(-0.55%)
Dec 12, 2017	27.08	27.14	26.43	26.65	860,496	-0.32(-1.19%)
Dec 11, 2017	26.90	27.34	26.78	26.97	1,003,722	+0.12(+0.43%)
Dec 08, 2017	27.50	27.99	26.72	26.85	2,901,301	+0.00(+0.00%)
Dec 07, 2017	26.49	27.17	26.37		1,271,460	+0.00(+0.00%)
Dec 06, 2017	27.14	27.14	26.32	26.41	1,754,942	-0.72(-2.65%)
Dec 05, 2017	27.50	27.80	27.13	27.13	889,937	-0.42(-1.52%)
Dec 04, 2017	28.34	28.39	27.49	27.54	995,235	-0.80(-2.81%)

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.