Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 64.34 66.47 64.10 65.33 935,259 +0.52(+0.80%)
Oct 28, 2022 66.01 66.30 62.66 64.81 1,023,871 -0.12(-0.18%)
Oct 27, 2022 68.41 68.82 64.79 64.92 1,534,859 -2.06(-3.08%)
Oct 26, 2022 66.36 69.56 66.32 66.99 2,165,711 +0.33(+0.50%)
Oct 25, 2022 65.51 67.20 64.91 66.65 1,195,613 +1.07(+1.63%)
Oct 24, 2022 66.12 67.21 65.00 65.58 1,195,933 -0.60(-0.91%)
Oct 21, 2022 64.15 66.23 63.23 66.18 1,508,046 +2.67(+4.21%)
Oct 20, 2022 64.83 65.37 62.78 63.51 1,045,215 -0.60(-0.94%)
Oct 19, 2022 60.85 64.43 60.62 64.11 1,638,947 +3.25(+5.35%)
Oct 18, 2022 61.34 62.39 60.13 60.85 1,413,629 -0.08(-0.13%)
Oct 17, 2022 60.59 61.86 59.93 60.93 1,425,964 +1.90(+3.21%)
Oct 14, 2022 61.30 62.13 58.85 59.04 966,863 -3.39(-5.43%)
Oct 13, 2022 59.29 62.78 58.79 62.43 1,400,463 +1.83(+3.02%)
Oct 12, 2022 58.69 61.03 58.05 60.60 1,474,126 +1.52(+2.58%)
Oct 11, 2022 59.11 60.65 57.96 59.08 1,186,754 -1.33(-2.20%)
Oct 10, 2022 61.42 62.66 59.86 60.40 1,059,501 -0.73(-1.19%)
Oct 07, 2022 61.44 63.22 60.57 61.13 1,429,676 -0.36(-0.59%)
Oct 06, 2022 58.64 62.12 58.64 61.49 1,608,676 +2.40(+4.06%)
Oct 05, 2022 56.56 59.45 56.05 59.09 1,496,270 +2.61(+4.61%)
Oct 04, 2022 54.73 56.55 53.98 56.49 1,332,809 +3.58(+6.76%)
Oct 03, 2022 50.82 53.38 50.58 52.91 1,589,761 +4.82(+10.02%)
Sep 30, 2022 47.67 49.30 47.38 48.09 1,897,007 -0.24(-0.49%)
Sep 29, 2022 47.66 48.37 46.32 48.33 1,853,620 +0.25(+0.51%)
Sep 28, 2022 45.34 48.21 44.77 48.08 1,925,537 +3.17(+7.05%)
Sep 27, 2022 45.71 46.06 44.42 44.92 1,274,743 +0.28(+0.62%)
Sep 26, 2022 47.91 48.02 44.63 44.64 1,797,034 -3.91(-8.06%)
Sep 23, 2022 49.93 50.04 47.82 48.56 2,000,552 -4.25(-8.04%)
Sep 22, 2022 54.62 55.26 52.68 52.80 932,431 -0.65(-1.21%)
Sep 21, 2022 55.87 56.27 53.45 53.45 1,332,266 -1.00(-1.84%)
Sep 20, 2022 55.20 55.20 53.52 54.45 1,023,853 -0.93(-1.69%)
Sep 19, 2022 53.49 55.81 53.27 55.39 1,003,179 -0.45(-0.81%)
Sep 16, 2022 57.97 58.02 54.05 55.84 2,676,056 -1.74(-3.02%)
Sep 15, 2022 58.57 59.32 57.33 57.58 1,044,778 -2.91(-4.81%)
Sep 14, 2022 58.43 61.50 58.40 60.49 1,717,399 +3.16(+5.50%)
Sep 13, 2022 57.33 58.69 57.04 57.34 943,556 -1.12(-1.92%)
Sep 12, 2022 58.44 59.50 57.64 58.46 965,591 +1.12(+1.95%)
Sep 09, 2022 56.77 57.80 56.03 57.34 1,031,291 +1.79(+3.22%)
Sep 08, 2022 55.52 55.65 54.34 55.55 831,152 +0.45(+0.82%)
Sep 07, 2022 54.62 55.39 53.34 55.09 1,176,194 -1.29(-2.28%)
Sep 06, 2022 58.06 58.36 56.05 56.38 1,111,986 -1.00(-1.75%)
Sep 02, 2022 58.95 59.16 56.68 57.38 1,270,590 +0.81(+1.42%)
Sep 01, 2022 57.45 57.73 55.79 56.58 1,083,389 -2.02(-3.44%)
Aug 31, 2022 56.80 59.22 55.55 58.59 1,065,387 +0.06(+0.10%)
Aug 30, 2022 60.08 60.08 57.46 58.53 864,965 -3.10(-5.02%)
Aug 29, 2022 59.96 62.76 59.35 61.63 1,140,226 +1.16(+1.92%)
Aug 26, 2022 61.26 61.54 59.86 60.47 896,051 -1.20(-1.94%)
Aug 25, 2022 62.25 62.65 60.85 61.67 717,541 +0.05(+0.08%)
Aug 24, 2022 60.72 61.82 60.17 61.62 1,452,741 +1.24(+2.05%)
Aug 23, 2022 59.71 62.34 59.63 60.38 1,284,475 +1.93(+3.30%)
Aug 22, 2022 57.31 58.57 55.70 58.46 790,716 -0.13(-0.22%)
Aug 19, 2022 59.04 59.56 58.08 58.58 1,060,325 -0.96(-1.62%)
Aug 18, 2022 57.59 59.70 57.59 59.55 1,070,046 +2.67(+4.70%)
Aug 17, 2022 55.93 57.39 55.29 56.87 867,710 +0.90(+1.62%)
Aug 16, 2022 58.11 59.06 55.70 55.97 985,210 -1.62(-2.82%)
Aug 15, 2022 56.62 57.95 55.45 57.59 964,580 -2.06(-3.46%)
Aug 12, 2022 58.85 59.79 57.36 59.65 757,392 +0.52(+0.88%)
Aug 11, 2022 57.88 59.69 57.57 59.13 1,501,309 +2.93(+5.22%)
Aug 10, 2022 54.26 56.45 53.06 56.20 1,483,780 +2.29(+4.24%)
Aug 09, 2022 54.12 54.76 53.20 53.91 913,306 +0.78(+1.46%)
Aug 08, 2022 52.56 53.80 52.04 53.13 787,606 +0.39(+0.74%)
Aug 05, 2022 50.00 53.59 49.91 52.74 669,402 +1.78(+3.49%)
Aug 04, 2022 53.61 54.26 50.70 50.97 1,191,958 -3.19(-5.89%)
Aug 03, 2022 56.81 56.83 53.14 54.16 1,079,047 -1.91(-3.41%)
Aug 02, 2022 55.83 56.72 54.96 56.07 1,028,202 +0.26(+0.46%)
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.