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 (%)
Apr 29, 2022	49.46	49.88	46.75	47.71	1,875,983	-1.61(-3.27%)
Apr 28, 2022	49.25	50.26	46.73	49.33	1,747,632	+0.50(+1.02%)
Apr 27, 2022	50.65	51.52	48.05	48.83	2,035,157	-0.62(-1.25%)
Apr 26, 2022	50.41	51.39	49.28	49.44	1,865,745	-0.48(-0.96%)
Apr 25, 2022	49.63	50.21	46.38	49.92	2,978,376	-1.18(-2.31%)
Apr 22, 2022	53.38	54.20	50.91	51.11	1,848,175	-2.38(-4.44%)
Apr 21, 2022	57.17	57.93	52.97	53.48	1,911,383	-3.33(-5.87%)
Apr 20, 2022	57.04	57.59	56.25	56.81	1,219,697	+0.51(+0.90%)
Apr 19, 2022	56.66	57.78	56.16	56.30	1,645,346	-1.08(-1.89%)
Apr 18, 2022	56.48	57.67	55.61	57.39	2,469,383	+1.46(+2.60%)
Apr 14, 2022	55.48	56.81	55.32	55.93	1,674,662	+0.04(+0.07%)
Apr 13, 2022	56.03	56.78	54.60	55.89	1,656,050	+1.15(+2.11%)
Apr 12, 2022	54.57	56.79	54.33	54.74	2,258,697	+1.34(+2.51%)
Apr 11, 2022	53.56	53.74	52.00	53.40	1,625,194	-0.90(-1.66%)
Apr 08, 2022	51.89	54.56	51.78	54.30	1,733,025	+1.87(+3.56%)
Apr 07, 2022	52.57	53.51	51.37	52.43	1,817,529	+0.40(+0.77%)
Apr 06, 2022	52.65	53.00	50.98	52.03	1,661,151	+0.17(+0.32%)
Apr 05, 2022	53.75	54.82	51.85	51.87	2,225,419	-1.89(-3.51%)
Apr 04, 2022	55.71	56.38	51.55	53.75	3,206,687	-0.74(-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.