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 (%)
Mar 28, 2024	65.89	66.53	66.52	66.56	2,736,094	+1.37(+2.09%)
Mar 27, 2024	64.59	65.31	64.30	65.19	2,316,039	+0.29(+0.45%)
Mar 26, 2024	66.19	67.00	64.83	64.90	4,266,957	-3.43(-5.02%)
Mar 25, 2024	68.07	69.18	68.07	68.33	838,920	+0.69(+1.02%)
Mar 22, 2024	68.38	68.78	67.39	67.65	795,174	-0.79(-1.15%)
Mar 21, 2024	67.61	68.66	67.30	68.43	1,288,344	+0.96(+1.42%)
Mar 20, 2024	66.87	68.00	66.54	67.48	1,011,201	+0.38(+0.56%)
Mar 19, 2024	66.08	67.62	66.08	67.10	1,113,669	+0.81(+1.22%)
Mar 18, 2024	66.70	66.74	65.58	66.29	1,155,048	-0.06(-0.09%)
Mar 15, 2024	66.06	66.97	65.77	66.35	2,863,435	+0.17(+0.26%)
Mar 14, 2024	66.41	66.64	65.62	66.18	985,596	+0.13(+0.20%)
Mar 13, 2024	65.40	66.11	65.13	66.05	1,357,819	+1.34(+2.06%)
Mar 12, 2024	64.54	64.74	63.90	64.71	752,923	+0.19(+0.29%)
Mar 11, 2024	63.49	64.64	63.23	64.53	952,014	+0.26(+0.40%)
Mar 08, 2024	64.14	65.29	64.06	64.27	1,066,106	+0.06(+0.09%)
Mar 07, 2024	63.63	65.14	63.09	64.21	1,422,774	+0.81(+1.27%)
Mar 06, 2024	63.84	64.55	62.85	63.40	1,174,014	+0.74(+1.18%)
Mar 05, 2024	62.42	63.71	62.04	62.66	1,123,393	+0.05(+0.08%)
Mar 04, 2024	64.79	64.79	62.54	62.61	1,024,288	-1.62(-2.53%)

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.