Skip to main content

Matador Resources Company (NY: MTDR )

52.10 +0.14 (+0.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.63 52.87 51.20 51.59 5,086,192 -0.97(-1.85%)
Mar 30, 2022 51.70 53.19 50.75 52.57 6,135,723 -1.49(-2.76%)
Mar 29, 2022 52.20 54.25 51.14 54.06 1,734,899 +0.15(+0.27%)
Mar 28, 2022 53.56 54.04 52.88 53.91 1,739,872 -1.00(-1.83%)
Mar 25, 2022 53.37 55.56 53.08 54.91 2,012,927 +1.40(+2.62%)
Mar 24, 2022 53.33 54.39 52.80 53.51 891,023 +0.29(+0.55%)
Mar 23, 2022 53.56 54.50 52.64 53.22 975,315 +0.63(+1.20%)
Mar 22, 2022 53.02 53.51 51.01 52.59 1,091,277 -0.96(-1.80%)
Mar 21, 2022 52.39 54.64 52.20 53.55 1,149,347 +2.12(+4.13%)
Mar 18, 2022 51.37 51.79 50.33 51.43 2,284,732 +0.13(+0.25%)
Mar 17, 2022 50.27 51.76 50.15 51.30 1,150,891 +2.47(+5.07%)
Mar 16, 2022 49.12 49.72 47.45 48.83 1,560,268 -0.28(-0.58%)
Mar 15, 2022 46.74 50.25 46.74 49.11 1,683,681 -0.47(-0.94%)
Mar 14, 2022 50.29 50.95 47.18 49.58 2,055,656 -2.30(-4.43%)
Mar 11, 2022 51.84 53.40 51.43 51.88 1,404,958 -0.96(-1.82%)
Mar 10, 2022 51.88 53.01 51.13 52.84 1,398,819 +1.49(+2.90%)
Mar 09, 2022 49.07 51.66 48.29 51.35 2,222,236 +0.45(+0.88%)
Mar 08, 2022 53.84 54.40 48.99 50.90 2,406,132 -1.74(-3.31%)
Mar 07, 2022 51.75 56.00 51.19 52.65 2,842,324 +0.48(+0.91%)
Mar 04, 2022 50.62 52.40 50.42 52.17 1,774,870 +2.23(+4.47%)
Mar 03, 2022 49.08 50.65 48.23 49.94 1,733,861 -0.13(-0.25%)
Mar 02, 2022 50.01 50.98 49.18 50.06 1,939,912 +0.62(+1.26%)
Mar 01, 2022 48.63 50.81 48.23 49.44 2,618,986 +1.19(+2.46%)
Feb 28, 2022 44.63 48.37 44.63 48.26 2,476,183 +3.81(+8.58%)
Feb 25, 2022 45.15 44.69 43.14 44.44 2,356,104 -0.89(-1.95%)
Feb 24, 2022 44.06 45.40 42.20 45.33 3,632,432 +2.77(+6.52%)
Feb 23, 2022 44.33 46.70 41.90 42.55 4,727,983 +0.43(+1.02%)
Feb 22, 2022 44.86 45.45 41.19 42.13 2,420,507 -1.35(-3.11%)
Feb 18, 2022 43.48 0 +0.89(+2.08%)
Feb 17, 2022 42.38 44.13 41.96 42.59 1,312,467 -0.04(-0.09%)
Feb 16, 2022 43.08 44.63 42.38 42.63 1,536,551 +0.63(+1.51%)
Feb 15, 2022 41.55 42.50 40.97 42.00 1,533,053 -1.29(-2.99%)
Feb 14, 2022 42.88 44.09 41.85 43.29 2,376,560 +0.17(+0.38%)
Feb 11, 2022 42.27 43.48 41.79 43.13 1,532,078 +1.46(+3.50%)
Feb 10, 2022 41.34 44.04 41.16 41.67 1,428,318 -0.23(-0.56%)
Feb 09, 2022 40.90 42.05 40.85 41.90 999,246 +1.05(+2.57%)
Feb 08, 2022 43.22 43.29 40.26 40.85 1,700,434 -2.44(-5.64%)
Feb 07, 2022 43.97 44.64 42.56 43.29 1,498,513 -1.47(-3.28%)
Feb 04, 2022 45.08 47.46 44.10 44.76 2,377,710 +0.40(+0.90%)
Feb 03, 2022 44.27 45.26 43.32 44.36 1,376,980 -0.69(-1.53%)
Feb 02, 2022 44.51 45.28 42.79 45.05 1,453,372 +0.48(+1.07%)
Feb 01, 2022 43.59 45.86 42.69 44.58 1,295,910 +1.02(+2.35%)
Jan 31, 2022 43.51 44.01 43.56 1,352,176 -0.47(-1.06%)
Jan 28, 2022 43.39 44.08 42.16 44.02 1,436,325 +0.98(+2.28%)
Jan 27, 2022 44.66 46.04 42.06 43.04 1,535,992 -0.54(-1.23%)
Jan 26, 2022 44.39 45.83 43.10 43.58 2,190,117 -0.07(-0.16%)
Jan 25, 2022 40.32 44.25 39.61 43.64 1,429,459 +2.88(+7.06%)
Jan 24, 2022 37.94 41.08 36.48 40.76 1,881,038 +1.57(+4.00%)
Jan 21, 2022 40.76 41.49 38.87 39.20 2,155,496 -2.53(-6.06%)
Jan 20, 2022 42.04 44.48 41.55 41.73 1,620,830 -1.53(-3.53%)
Jan 19, 2022 43.23 43.86 41.52 43.25 1,570,268 +0.51(+1.18%)
Jan 18, 2022 45.08 46.20 42.59 42.75 3,238,231 -1.34(-3.05%)
Jan 14, 2022 44.09 0 +2.51(+6.04%)
Jan 13, 2022 41.86 43.62 41.52 41.58 2,237,333 -0.52(-1.22%)
Jan 12, 2022 41.37 42.63 41.21 42.10 2,001,581 +1.35(+3.32%)
Jan 11, 2022 40.42 41.08 38.17 40.74 2,121,397 +1.10(+2.77%)
Jan 10, 2022 39.85 40.04 38.04 39.65 1,852,751 -0.48(-1.19%)
Jan 07, 2022 41.19 41.19 40.11 40.12 1,137,106 -0.82(-2.00%)
Jan 06, 2022 41.72 42.16 40.20 40.94 1,296,990 +1.11(+2.78%)
Jan 05, 2022 42.75 43.22 39.66 39.83 1,698,733 -2.26(-5.36%)
Jan 04, 2022 38.54 42.46 38.51 42.09 2,650,871 +4.16(+10.98%)
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.