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 (%)
Jan 29, 2021	15.65	16.47	14.57	14.86	2,067,929	-0.98(-6.20%)
Jan 28, 2021	16.34	16.62	15.33	15.84	2,967,588	-0.18(-1.09%)
Jan 27, 2021	14.49	17.06	14.32	16.02	5,276,922	+1.08(+7.23%)
Jan 26, 2021	15.72	15.98	14.85	14.94	2,201,787	-0.51(-3.27%)
Jan 25, 2021	14.31	15.46	14.11	15.45	2,789,928	+0.85(+5.80%)
Jan 22, 2021	13.94	14.76	13.52	14.60	2,496,546	+0.16(+1.08%)
Jan 21, 2021	16.31	16.36	13.90	14.44	4,375,668	-1.88(-11.50%)
Jan 20, 2021	16.26	16.48	15.75	16.32	2,138,663	+0.31(+1.94%)
Jan 19, 2021	16.03	16.23	15.56	16.01	1,841,490	+0.45(+2.87%)
Jan 15, 2021	15.65	16.04	15.22	15.56	2,816,800	-0.53(-3.27%)
Jan 14, 2021	15.86	16.26	15.71	16.09	1,524,690	+0.50(+3.18%)
Jan 13, 2021	15.94	16.05	15.37	15.59	4,761,760	-0.44(-2.73%)
Jan 12, 2021	15.71	16.10	15.50	16.03	1,841,932	+0.66(+4.30%)
Jan 11, 2021	14.46	15.46	14.35	15.37	1,763,654	+0.27(+1.80%)
Jan 08, 2021	15.33	15.38	14.86	15.10	4,006,831	+0.04(+0.26%)
Jan 07, 2021	14.56	15.36	14.24	15.06	3,635,984	+0.69(+4.81%)
Jan 06, 2021	14.27	14.93	13.79	14.37	3,586,587	+0.50(+3.58%)
Jan 05, 2021	12.41	14.70	12.41	13.87	4,981,595	+1.72(+14.17%)

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.