Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 43.80 44.31 43.85 1,343,059 -0.47(-1.06%)
Jan 28, 2022 43.69 44.38 42.45 44.32 1,426,640 +0.99(+2.28%)
Jan 27, 2022 44.96 46.35 42.34 43.33 1,525,635 -0.54(-1.23%)
Jan 26, 2022 44.69 46.14 43.39 43.87 2,175,349 -0.07(-0.16%)
Jan 25, 2022 40.59 44.55 39.88 43.94 1,419,820 +2.90(+7.06%)
Jan 24, 2022 38.20 41.36 36.73 41.04 1,868,354 +1.58(+4.00%)
Jan 21, 2022 41.04 41.78 39.13 39.46 2,140,962 -2.55(-6.06%)
Jan 20, 2022 42.32 44.78 41.83 42.01 1,609,901 -1.54(-3.53%)
Jan 19, 2022 43.53 44.16 41.80 43.55 1,559,680 +0.51(+1.18%)
Jan 18, 2022 45.39 46.52 42.88 43.04 3,216,396 -1.35(-3.05%)
Jan 14, 2022 44.39 0 +2.53(+6.04%)
Jan 13, 2022 42.15 43.92 41.80 41.86 2,222,246 -0.52(-1.23%)
Jan 12, 2022 41.65 42.92 41.49 42.38 1,988,084 +1.36(+3.32%)
Jan 11, 2022 40.70 41.36 38.43 41.02 2,107,092 +1.11(+2.77%)
Jan 10, 2022 40.12 40.32 38.30 39.91 1,840,258 -0.48(-1.19%)
Jan 07, 2022 41.47 41.47 40.38 40.39 1,129,438 -0.82(-2.00%)
Jan 06, 2022 42.00 42.45 40.47 41.22 1,288,244 +1.12(+2.78%)
Jan 05, 2022 43.04 43.51 39.93 40.10 1,687,278 -2.27(-5.36%)
Jan 04, 2022 38.80 42.74 38.77 42.37 2,632,996 +4.19(+10.98%)
Jan 03, 2022 36.25 38.33 36.25 38.18 1,317,320 +2.02(+5.58%)
Dec 31, 2021 35.97 36.38 35.78 36.16 913,944 -0.02(-0.05%)
Dec 30, 2021 37.34 37.82 36.11 36.18 737,972 -1.05(-2.82%)
Dec 29, 2021 37.34 37.81 36.79 37.23 529,133 -0.30(-0.81%)
Dec 28, 2021 38.60 39.08 37.49 37.53 849,693 -0.91(-2.37%)
Dec 27, 2021 36.43 38.62 35.61 38.44 818,563 +1.98(+5.43%)
Dec 23, 2021 36.96 37.20 36.25 36.47 867,642 -0.10(-0.27%)
Dec 22, 2021 35.95 37.06 35.12 36.56 1,230,936 +0.50(+1.39%)
Dec 21, 2021 34.70 36.20 34.36 36.06 2,009,739 +2.12(+6.23%)
Dec 20, 2021 33.98 34.21 32.80 33.95 1,547,603 -1.49(-4.20%)
Dec 17, 2021 34.84 35.92 34.29 35.44 4,168,884 -0.21(-0.58%)
Dec 16, 2021 37.14 37.67 35.41 35.64 1,024,734 -0.46(-1.28%)
Dec 15, 2021 35.78 36.35 34.19 36.10 1,624,525 +0.14(+0.38%)
Dec 14, 2021 36.24 37.13 35.57 35.97 1,208,569 -0.45(-1.24%)
Dec 13, 2021 37.94 38.26 36.32 36.42 1,560,845 -2.41(-6.21%)
Dec 10, 2021 40.58 40.78 37.13 38.83 1,895,852 -0.77(-1.95%)
Dec 09, 2021 39.97 40.57 39.45 39.60 1,371,101 -1.09(-2.67%)
Dec 08, 2021 40.28 40.86 39.76 40.69 1,267,559 +0.80(+2.01%)
Dec 07, 2021 38.34 40.51 38.34 39.88 1,475,503 +2.25(+5.99%)
Dec 06, 2021 36.89 37.91 35.74 37.63 1,398,085 +1.86(+5.20%)
Dec 03, 2021 37.43 38.07 35.25 35.77 1,149,672 -0.82(-2.25%)
Dec 02, 2021 34.29 36.85 33.13 36.59 1,885,157 +2.01(+5.81%)
Dec 01, 2021 40.06 40.06 34.58 34.59 2,496,748 -3.88(-10.08%)
Nov 30, 2021 37.90 38.54 37.04 38.46 1,613,642 -0.97(-2.46%)
Nov 29, 2021 40.29 41.31 38.69 39.43 1,583,924 +1.43(+3.76%)
Nov 26, 2021 40.05 40.13 36.60 38.00 2,259,255 -5.55(-12.75%)
Nov 24, 2021 42.29 43.93 42.24 43.56 798,884 +0.62(+1.44%)
Nov 23, 2021 41.60 43.67 41.60 42.94 2,103,347 +1.99(+4.86%)
Nov 22, 2021 39.99 42.16 39.98 40.95 1,209,920 +1.04(+2.60%)
Nov 19, 2021 40.07 40.45 39.19 39.91 1,617,976 -1.72(-4.14%)
Nov 18, 2021 40.97 41.94 41.56 41.64 1,081,999 +0.89(+2.19%)
Nov 17, 2021 42.89 43.51 40.32 40.75 1,374,324 -2.74(-6.31%)
Nov 16, 2021 44.25 44.55 43.04 43.49 935,516 -0.70(-1.57%)
Nov 15, 2021 42.73 44.82 41.98 44.18 1,031,225 +1.20(+2.80%)
Nov 12, 2021 42.90 43.55 42.36 42.98 924,485 -0.56(-1.28%)
Nov 11, 2021 42.54 44.55 42.45 43.54 1,110,574 +1.11(+2.61%)
Nov 10, 2021 44.12 42.43 1,619,631 -2.03(-4.56%)
Nov 09, 2021 43.88 44.66 43.19 44.46 1,251,109 +0.47(+1.07%)
Nov 08, 2021 43.42 44.62 43.41 43.99 1,296,269 +1.25(+2.93%)
Nov 05, 2021 42.20 42.88 41.36 42.74 953,539 +1.39(+3.36%)
Nov 04, 2021 42.23 43.16 40.57 41.35 1,139,809 +0.28(+0.69%)
Nov 03, 2021 41.25 42.36 40.92 41.06 1,372,064 -1.14(-2.71%)
Nov 02, 2021 42.52 43.67 42.08 42.21 1,242,564 -0.51(-1.19%)
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.