Indicators

Matador Resources Company (NY: MTDR )

49.36 +1.96 (+4.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.29	49.70	46.58	47.54	1,882,753	-1.61(-3.27%)
Apr 28, 2022	49.07	50.07	46.56	49.15	1,753,939	+0.50(+1.02%)
Apr 27, 2022	50.46	51.33	47.87	48.65	2,042,502	-0.61(-1.25%)
Apr 26, 2022	50.23	51.20	49.10	49.27	1,872,478	-0.48(-0.96%)
Apr 25, 2022	49.45	50.03	46.21	49.74	2,989,124	-1.18(-2.31%)
Apr 22, 2022	53.19	54.01	50.73	50.92	1,854,845	-2.37(-4.44%)
Apr 21, 2022	56.97	57.72	52.78	53.29	1,918,281	-3.32(-5.87%)
Apr 20, 2022	56.83	57.39	56.04	56.61	1,224,098	+0.51(+0.90%)
Apr 19, 2022	56.45	57.57	55.96	56.10	1,651,284	-1.08(-1.89%)
Apr 18, 2022	56.28	57.47	55.41	57.18	2,478,295	+1.45(+2.60%)
Apr 14, 2022	55.28	56.61	55.12	55.73	1,680,706	+0.04(+0.07%)
Apr 13, 2022	55.83	56.58	54.41	55.69	1,662,027	+1.15(+2.11%)
Apr 12, 2022	54.37	56.59	54.14	54.54	2,266,848	+1.33(+2.51%)
Apr 11, 2022	53.37	53.55	51.82	53.21	1,631,059	-0.90(-1.66%)
Apr 08, 2022	51.70	54.36	51.59	54.11	1,739,280	+1.86(+3.56%)
Apr 07, 2022	52.38	53.32	51.18	52.25	1,824,088	+0.40(+0.77%)
Apr 06, 2022	52.46	52.81	50.80	51.85	1,667,146	+0.17(+0.32%)
Apr 05, 2022	53.56	54.62	51.66	51.68	2,233,450	-1.88(-3.51%)
Apr 04, 2022	55.51	56.18	51.36	53.56	3,218,260	-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.