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 (%)
Jul 29, 2022 57.26 57.50 55.79 56.71 1,377,733 +1.19(+2.14%)
Jul 28, 2022 56.02 56.55 53.51 55.52 1,484,130 +0.84(+1.54%)
Jul 27, 2022 50.54 55.19 50.54 54.68 3,094,302 +4.34(+8.62%)
Jul 26, 2022 50.98 51.30 48.87 50.34 2,124,174 -0.06(-0.12%)
Jul 25, 2022 48.26 50.71 47.59 50.40 1,300,594 +3.52(+7.52%)
Jul 22, 2022 48.03 48.92 46.32 46.88 1,073,616 -1.13(-2.35%)
Jul 21, 2022 47.28 48.05 45.94 48.01 1,046,878 -1.10(-2.24%)
Jul 20, 2022 46.62 49.20 46.32 49.10 1,022,418 +2.08(+4.42%)
Jul 19, 2022 44.63 47.12 44.49 47.02 901,161 +2.09(+4.65%)
Jul 18, 2022 44.42 46.22 43.99 44.93 1,293,816 +1.84(+4.26%)
Jul 15, 2022 43.81 43.88 42.26 43.10 1,379,484 +0.40(+0.94%)
Jul 14, 2022 41.66 42.85 40.41 42.70 1,195,505 -0.98(-2.25%)
Jul 13, 2022 42.27 44.31 41.84 43.68 1,206,409 +0.61(+1.41%)
Jul 12, 2022 43.10 44.22 42.58 43.07 1,154,661 -1.97(-4.38%)
Jul 11, 2022 44.78 45.27 43.03 45.04 1,390,720 -0.73(-1.59%)
Jul 08, 2022 46.89 47.12 45.06 45.77 1,187,857 -0.22(-0.47%)
Jul 07, 2022 45.07 46.56 44.77 45.98 1,151,030 +2.86(+6.62%)
Jul 06, 2022 42.79 43.78 41.02 43.13 2,057,724 +0.13(+0.30%)
Jul 05, 2022 44.50 44.54 41.63 43.00 1,921,461 -2.90(-6.31%)
Jul 01, 2022 46.08 46.38 44.02 45.90 1,384,574 +0.17(+0.36%)
Jun 30, 2022 46.42 47.97 45.21 45.73 1,523,898 -2.30(-4.78%)
Jun 29, 2022 51.30 51.62 47.79 48.03 1,485,489 -2.36(-4.68%)
Jun 28, 2022 49.81 50.54 48.39 50.38 1,596,025 +1.89(+3.91%)
Jun 27, 2022 47.11 49.19 46.51 48.49 2,141,112 +2.35(+5.08%)
Jun 24, 2022 46.68 48.64 45.94 46.14 3,562,616 +0.37(+0.81%)
Jun 23, 2022 48.34 48.65 45.05 45.77 2,135,451 -2.05(-4.29%)
Jun 22, 2022 49.38 50.39 47.76 47.82 1,642,252 -4.83(-9.17%)
Jun 21, 2022 51.36 53.04 50.91 52.65 1,457,434 +2.39(+4.77%)
Jun 17, 2022 55.16 55.41 49.53 50.25 4,371,947 -4.75(-8.64%)
Jun 16, 2022 56.96 57.73 54.33 55.00 1,896,149 -3.96(-6.71%)
Jun 15, 2022 59.91 60.73 57.47 58.96 1,347,020 -1.30(-2.15%)
Jun 14, 2022 60.93 62.36 58.89 60.25 1,512,930 +0.75(+1.25%)
Jun 13, 2022 61.23 61.32 57.32 59.51 1,688,056 -4.51(-7.05%)
Jun 10, 2022 64.29 66.45 62.75 64.02 1,675,211 -0.91(-1.41%)
Jun 09, 2022 63.98 66.10 63.60 64.94 1,092,985 -0.03(-0.05%)
Jun 08, 2022 66.23 66.53 63.88 64.97 1,628,516 -0.36(-0.56%)
Jun 07, 2022 62.23 65.52 62.23 65.33 1,527,321 +2.80(+4.47%)
Jun 06, 2022 62.39 63.22 60.80 62.53 1,260,202 +0.94(+1.53%)
Jun 03, 2022 61.53 62.65 60.59 61.59 1,311,763 +0.17(+0.27%)
Jun 02, 2022 61.22 62.69 60.68 61.42 1,503,098 -0.67(-1.07%)
Jun 01, 2022 60.91 62.72 60.14 62.09 1,385,643 +2.32(+3.88%)
May 31, 2022 61.91 63.08 58.91 59.77 2,253,683 -0.94(-1.55%)
May 27, 2022 57.08 60.77 56.37 60.72 2,013,087 +3.66(+6.42%)
May 26, 2022 55.65 58.22 55.33 57.06 1,869,693 +2.36(+4.31%)
May 25, 2022 52.79 54.85 52.39 54.70 1,137,921 +2.47(+4.74%)
May 24, 2022 50.86 52.71 50.25 52.23 1,494,555 +0.75(+1.45%)
May 23, 2022 49.88 51.55 48.59 51.48 1,365,631 +2.02(+4.09%)
May 20, 2022 49.56 50.50 48.02 49.46 1,270,490 +0.46(+0.94%)
May 19, 2022 46.93 50.18 46.82 49.00 1,228,278 +0.69(+1.42%)
May 18, 2022 50.13 50.15 47.51 48.31 1,514,423 -1.39(-2.80%)
May 17, 2022 49.46 50.04 48.56 49.70 1,225,702 +1.27(+2.61%)
May 16, 2022 48.04 49.72 47.50 48.44 1,458,457 +0.99(+2.09%)
May 13, 2022 46.16 48.38 46.11 47.45 1,857,023 +2.66(+5.93%)
May 12, 2022 44.06 45.82 42.87 44.79 1,732,896 +0.10(+0.22%)
May 11, 2022 46.72 49.29 44.61 44.69 1,981,715 -0.83(-1.83%)
May 10, 2022 45.20 47.47 43.59 45.53 1,713,657 +0.25(+0.56%)
May 09, 2022 49.78 49.78 44.89 45.27 2,570,461 -6.16(-11.97%)
May 06, 2022 51.77 52.32 49.73 51.43 1,737,430 +0.02(+0.04%)
May 05, 2022 54.42 54.45 50.35 51.41 1,419,177 -2.08(-3.89%)
May 04, 2022 52.61 53.60 50.27 53.49 1,717,568 +2.28(+4.46%)
May 03, 2022 48.43 51.90 48.13 51.20 1,618,679 +2.86(+5.92%)
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.