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 (%)
Jan 31, 2023	62.97	64.85	62.73	64.70	881,597	+1.80(+2.86%)
Jan 30, 2023	64.48	64.94	62.70	62.90	1,000,600	-2.89(-4.40%)
Jan 27, 2023	67.39	67.88	65.39	65.79	1,627,080	-1.43(-2.12%)
Jan 26, 2023	65.37	67.39	64.76	67.22	1,491,316	+2.70(+4.18%)
Jan 25, 2023	62.39	64.65	61.76	64.52	1,557,741	+2.47(+3.99%)
Jan 24, 2023	61.15	62.57	60.39	62.05	1,781,186	+1.03(+1.68%)
Jan 23, 2023	60.92	62.16	60.54	61.02	783,496	+0.71(+1.18%)
Jan 20, 2023	59.79	60.37	58.55	60.31	655,661	+1.10(+1.87%)
Jan 19, 2023	57.13	59.43	56.87	59.20	809,099	+1.51(+2.61%)
Jan 18, 2023	59.39	60.87	57.68	57.70	1,021,339	-0.95(-1.62%)
Jan 17, 2023	58.92	59.45	58.21	58.65	624,319	-0.03(-0.05%)
Jan 13, 2023	58.72	58.91	57.91	58.67	822,259	+0.01(+0.02%)
Jan 12, 2023	57.39	59.34	57.21	58.66	1,092,134	+2.15(+3.81%)
Jan 11, 2023	56.54	57.15	55.35	56.51	711,239	+0.88(+1.58%)
Jan 10, 2023	55.17	56.14	54.25	55.63	654,424	+0.56(+1.01%)
Jan 09, 2023	54.92	56.12	54.92	55.08	655,859	+1.47(+2.74%)
Jan 06, 2023	53.33	53.93	52.58	53.61	597,852	+1.45(+2.77%)
Jan 05, 2023	52.39	53.19	51.59	52.16	672,909	-0.43(-0.82%)
Jan 04, 2023	50.95	53.16	50.60	52.59	950,963	+0.61(+1.17%)

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.