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 (%)
Jul 29, 2022	57.08	57.32	55.61	56.53	1,382,098	+1.18(+2.14%)
Jul 28, 2022	55.85	56.38	53.34	55.35	1,488,833	+0.84(+1.54%)
Jul 27, 2022	50.38	55.02	50.38	54.51	3,104,106	+4.32(+8.62%)
Jul 26, 2022	50.82	51.14	48.71	50.18	2,130,905	-0.06(-0.12%)
Jul 25, 2022	48.11	50.55	47.44	50.24	1,304,715	+3.51(+7.52%)
Jul 22, 2022	47.87	48.76	46.17	46.73	1,077,018	-1.13(-2.35%)
Jul 21, 2022	47.13	47.90	45.80	47.85	1,050,195	-1.10(-2.24%)
Jul 20, 2022	46.47	49.05	46.17	48.95	1,025,658	+2.07(+4.42%)
Jul 19, 2022	44.49	46.97	44.35	46.88	904,016	+2.08(+4.65%)
Jul 18, 2022	44.28	46.07	43.85	44.79	1,297,916	+1.83(+4.26%)
Jul 15, 2022	43.68	43.74	42.12	42.96	1,383,855	+0.40(+0.94%)
Jul 14, 2022	41.52	42.72	40.28	42.56	1,199,293	-0.98(-2.25%)
Jul 13, 2022	42.14	44.17	41.71	43.54	1,210,231	+0.61(+1.41%)
Jul 12, 2022	42.96	44.08	42.44	42.93	1,158,319	-1.97(-4.38%)
Jul 11, 2022	44.63	45.12	42.89	44.90	1,395,127	-0.72(-1.59%)
Jul 08, 2022	46.74	46.97	44.92	45.62	1,191,620	-0.22(-0.47%)
Jul 07, 2022	44.93	46.42	44.63	45.84	1,154,677	+2.85(+6.62%)
Jul 06, 2022	42.66	43.64	40.89	42.99	2,064,244	+0.13(+0.30%)
Jul 05, 2022	44.36	44.40	41.49	42.86	1,927,550	-2.89(-6.31%)

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.