Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 61.91 63.07 58.91 59.77 2,253,852 -0.94(-1.55%)
May 27, 2022 57.08 60.76 56.36 60.71 2,013,238 +3.66(+6.42%)
May 26, 2022 55.65 58.22 55.33 57.05 1,869,833 +2.36(+4.31%)
May 25, 2022 52.78 54.84 52.39 54.70 1,138,006 +2.47(+4.74%)
May 24, 2022 50.86 52.70 50.25 52.22 1,494,667 +0.75(+1.45%)
May 23, 2022 49.88 51.54 48.59 51.48 1,365,733 +2.02(+4.09%)
May 20, 2022 49.55 50.49 48.01 49.45 1,270,585 +0.46(+0.94%)
May 19, 2022 46.92 50.18 46.81 48.99 1,228,370 +0.69(+1.42%)
May 18, 2022 50.12 50.14 47.50 48.31 1,514,537 -1.39(-2.80%)
May 17, 2022 49.45 50.03 48.55 49.70 1,225,794 +1.27(+2.61%)
May 16, 2022 48.03 49.72 47.49 48.43 1,458,567 +0.99(+2.09%)
May 13, 2022 46.16 48.38 46.11 47.44 1,857,162 +2.66(+5.93%)
May 12, 2022 44.06 45.82 42.86 44.79 1,733,026 +0.10(+0.22%)
May 11, 2022 46.72 49.29 44.61 44.69 1,981,864 -0.83(-1.83%)
May 10, 2022 45.20 47.46 43.59 45.52 1,713,785 +0.25(+0.56%)
May 09, 2022 49.78 49.78 44.88 45.27 2,570,654 -6.16(-11.97%)
May 06, 2022 51.77 52.32 49.73 51.42 1,737,560 +0.02(+0.04%)
May 05, 2022 54.41 54.44 50.35 51.40 1,419,283 -2.08(-3.89%)
May 04, 2022 52.61 53.60 50.27 53.48 1,717,697 +2.28(+4.46%)
May 03, 2022 48.42 51.89 48.13 51.20 1,618,801 +2.86(+5.92%)
May 02, 2022 46.87 48.40 45.87 48.34 1,752,159 +0.47(+0.98%)
Apr 29, 2022 49.62 50.04 46.89 47.87 1,870,058 -1.62(-3.27%)
Apr 28, 2022 49.40 50.41 46.87 49.48 1,742,112 +0.50(+1.02%)
Apr 27, 2022 50.81 51.68 48.20 48.98 2,028,729 -0.62(-1.25%)
Apr 26, 2022 50.57 51.55 49.43 49.60 1,859,852 -0.48(-0.96%)
Apr 25, 2022 49.79 50.37 46.52 50.08 2,968,968 -1.19(-2.31%)
Apr 22, 2022 53.55 54.38 51.07 51.27 1,842,338 -2.38(-4.44%)
Apr 21, 2022 57.36 58.11 53.13 53.65 1,905,346 -3.34(-5.87%)
Apr 20, 2022 57.22 57.78 56.42 56.99 1,215,844 +0.51(+0.90%)
Apr 19, 2022 56.84 57.96 56.34 56.48 1,640,149 -1.09(-1.89%)
Apr 18, 2022 56.66 57.86 55.79 57.57 2,461,584 +1.46(+2.60%)
Apr 14, 2022 55.66 56.99 55.49 56.11 1,669,373 +0.04(+0.07%)
Apr 13, 2022 56.21 56.96 54.78 56.07 1,650,820 +1.16(+2.11%)
Apr 12, 2022 54.74 56.97 54.50 54.91 2,251,563 +1.34(+2.51%)
Apr 11, 2022 53.73 53.91 52.17 53.57 1,620,061 -0.90(-1.66%)
Apr 08, 2022 52.05 54.73 51.94 54.47 1,727,552 +1.87(+3.56%)
Apr 07, 2022 52.74 53.68 51.53 52.60 1,811,788 +0.40(+0.77%)
Apr 06, 2022 52.82 53.17 51.14 52.20 1,655,904 +0.17(+0.32%)
Apr 05, 2022 53.92 54.99 52.01 52.03 2,218,390 -1.89(-3.51%)
Apr 04, 2022 55.89 56.56 51.71 53.92 3,196,559 -0.75(-1.36%)
Apr 01, 2022 51.96 55.07 51.80 54.67 24,911,388 +2.73(+5.25%)
Mar 31, 2022 51.98 53.23 51.55 51.94 5,051,896 -0.98(-1.85%)
Mar 30, 2022 52.05 53.55 51.09 52.92 6,094,350 -1.50(-2.76%)
Mar 29, 2022 52.55 54.62 51.48 54.42 1,723,200 +0.15(+0.27%)
Mar 28, 2022 53.92 54.40 53.24 54.28 1,728,140 -1.01(-1.83%)
Mar 25, 2022 53.73 55.93 53.44 55.29 1,999,354 +1.41(+2.62%)
Mar 24, 2022 53.69 54.76 53.16 53.88 885,014 +0.29(+0.55%)
Mar 23, 2022 53.92 54.87 53.00 53.58 968,738 +0.64(+1.20%)
Mar 22, 2022 53.38 53.87 51.36 52.94 1,083,919 -0.97(-1.80%)
Mar 21, 2022 52.75 55.01 52.55 53.91 1,141,597 +2.14(+4.13%)
Mar 18, 2022 51.72 52.14 50.67 51.78 2,269,326 +0.13(+0.25%)
Mar 17, 2022 50.61 52.11 50.49 51.65 1,143,131 +2.49(+5.07%)
Mar 16, 2022 49.45 50.06 47.77 49.16 1,549,747 -0.28(-0.57%)
Mar 15, 2022 47.06 50.59 47.06 49.44 1,672,327 -0.47(-0.94%)
Mar 14, 2022 50.63 51.30 47.50 49.91 2,041,795 -2.31(-4.43%)
Mar 11, 2022 52.19 53.76 51.78 52.23 1,395,485 -0.97(-1.82%)
Mar 10, 2022 52.23 53.37 51.47 53.20 1,389,386 +1.50(+2.90%)
Mar 09, 2022 49.40 52.01 48.62 51.70 2,207,251 +0.45(+0.88%)
Mar 08, 2022 54.21 54.77 49.33 51.25 2,389,908 -1.75(-3.31%)
Mar 07, 2022 52.10 56.38 51.54 53.00 2,823,159 +0.48(+0.91%)
Mar 04, 2022 50.96 52.76 50.77 52.52 1,762,902 +2.25(+4.47%)
Mar 03, 2022 49.41 50.99 48.56 50.28 1,722,169 -0.13(-0.25%)
Mar 02, 2022 50.35 51.33 49.51 50.40 1,926,831 +0.63(+1.26%)
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.