Matador Resources Company (NY: MTDR )

47.01 +0.38 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 47.56 49.56 46.81 47.01 3,496,736 +0.38(+0.81%)
Jun 23, 2022 49.25 49.57 45.90 46.63 2,095,962 -2.09(-4.29%)
Jun 22, 2022 50.31 51.34 48.66 48.72 1,611,884 -4.92(-9.17%)
Jun 21, 2022 52.33 54.04 51.87 53.64 1,430,483 +2.44(+4.77%)
Jun 17, 2022 56.20 56.45 50.46 51.20 4,291,101 -4.84(-8.64%)
Jun 16, 2022 58.03 58.82 55.35 56.04 1,861,086 -4.03(-6.71%)
Jun 15, 2022 61.04 61.87 58.55 60.07 1,322,111 -1.32(-2.15%)
Jun 14, 2022 62.08 63.53 59.99 61.39 1,484,953 +0.76(+1.25%)
Jun 13, 2022 62.38 62.48 58.40 60.63 1,656,841 -4.60(-7.05%)
Jun 10, 2022 65.50 67.70 63.93 65.23 1,644,233 -0.93(-1.41%)
Jun 09, 2022 65.19 67.35 64.80 66.16 1,072,774 -0.03(-0.05%)
Jun 08, 2022 67.48 67.78 65.08 66.19 1,598,402 -0.37(-0.56%)
Jun 07, 2022 63.40 66.75 63.40 66.56 1,499,078 +2.85(+4.47%)
Jun 06, 2022 63.57 64.41 61.95 63.71 1,236,899 +0.96(+1.53%)
Jun 03, 2022 62.69 63.83 61.73 62.75 1,287,506 +0.17(+0.27%)
Jun 02, 2022 62.37 63.87 61.82 62.58 1,475,303 -0.68(-1.07%)
Jun 01, 2022 62.06 63.90 61.27 63.26 1,360,020 +2.36(+3.88%)
May 31, 2022 63.08 64.26 60.02 60.90 2,212,008 -0.96(-1.55%)
May 27, 2022 58.16 61.91 57.43 61.86 1,975,861 +3.73(+6.42%)
May 26, 2022 56.70 59.32 56.37 58.13 1,835,119 +2.40(+4.31%)
May 25, 2022 53.78 55.88 53.38 55.73 1,116,879 +2.52(+4.74%)
May 24, 2022 51.82 53.70 51.20 53.21 1,466,918 +0.76(+1.45%)
May 23, 2022 50.82 52.52 49.51 52.45 1,340,378 +2.06(+4.09%)
May 20, 2022 50.49 51.45 48.92 50.39 1,246,996 +0.47(+0.94%)
May 19, 2022 47.81 51.13 47.70 49.92 1,205,565 +0.70(+1.42%)
May 18, 2022 51.07 51.09 48.43 49.22 1,486,419 -1.42(-2.80%)
May 17, 2022 50.39 50.98 49.47 50.64 1,203,037 +1.24(+2.51%)
May 16, 2022 48.99 50.71 48.44 49.40 1,430,039 +1.01(+2.09%)
May 13, 2022 47.08 49.34 47.03 48.39 1,820,838 +2.71(+5.93%)
May 12, 2022 44.94 46.73 43.72 45.68 1,699,130 +0.10(+0.22%)
May 11, 2022 47.65 50.27 45.50 45.58 1,943,101 -0.85(-1.83%)
May 10, 2022 46.10 48.41 44.46 46.43 1,680,266 +0.26(+0.56%)
May 09, 2022 50.77 50.77 45.78 46.17 2,520,375 -6.28(-11.97%)
May 06, 2022 52.80 53.36 50.72 52.45 1,703,576 +0.02(+0.04%)
May 05, 2022 55.50 55.53 51.35 52.43 1,391,524 -2.12(-3.89%)
May 04, 2022 53.66 54.67 51.27 54.55 1,684,101 +2.33(+4.46%)
May 03, 2022 49.39 52.93 49.09 52.22 1,587,139 +2.92(+5.92%)
May 02, 2022 47.81 49.37 46.78 49.30 1,717,889 +0.48(+0.98%)
Apr 29, 2022 50.61 51.04 47.83 48.82 1,833,482 -1.65(-3.27%)
Apr 28, 2022 50.39 51.42 47.81 50.47 1,708,039 +0.51(+1.02%)
Apr 27, 2022 51.82 52.71 49.16 49.96 1,989,050 -0.63(-1.25%)
Apr 26, 2022 51.58 52.58 50.42 50.59 1,823,476 -0.49(-0.96%)
Apr 25, 2022 50.78 51.37 47.45 51.08 2,910,899 -1.21(-2.31%)
Apr 22, 2022 54.62 55.46 52.09 52.29 1,806,304 -2.43(-4.44%)
Apr 21, 2022 58.50 59.27 54.20 54.72 1,868,080 -3.41(-5.87%)
Apr 20, 2022 58.36 58.93 57.55 58.13 1,192,064 +0.52(+0.90%)
Apr 19, 2022 57.97 59.12 57.46 57.61 1,608,070 -1.11(-1.89%)
Apr 18, 2022 57.79 59.01 56.90 58.72 2,413,438 +1.49(+2.60%)
Apr 14, 2022 56.77 58.13 56.60 57.23 1,636,722 +0.04(+0.07%)
Apr 13, 2022 57.33 58.10 55.87 57.19 1,618,532 +1.18(+2.11%)
Apr 12, 2022 55.83 58.11 55.59 56.01 2,207,525 +1.37(+2.51%)
Apr 11, 2022 54.80 54.99 53.21 54.64 1,588,375 -0.92(-1.66%)
Apr 08, 2022 53.09 55.82 52.98 55.56 1,693,763 +1.91(+3.56%)
Apr 07, 2022 53.79 54.75 52.56 53.65 1,776,352 +0.41(+0.77%)
Apr 06, 2022 53.87 54.23 52.16 53.24 1,623,517 +0.17(+0.32%)
Apr 05, 2022 55.00 56.09 53.05 53.07 2,175,001 -1.93(-3.51%)
Apr 04, 2022 57.00 57.69 52.74 55.00 3,134,038 -0.76(-1.36%)
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.