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 (%)
May 29, 2020	7.744	7.831	7.404	7.598	4,969,219	-0.25(-3.21%)
May 28, 2020	8.286	8.335	7.782	7.850	4,074,073	-0.51(-6.14%)
May 27, 2020	8.335	8.548	7.957	8.364	5,132,630	+0.04(+0.47%)
May 26, 2020	8.577	8.577	8.209	8.325	4,339,236	+0.20(+2.51%)
May 22, 2020	8.005	8.165	7.705	8.122	4,217,955	-0.04(-0.48%)
May 21, 2020	8.034	8.393	7.773	8.160	5,625,934	+0.21(+2.68%)
May 20, 2020	7.947	8.034	7.627	7.947	5,060,876	+0.33(+4.33%)
May 19, 2020	8.199	8.286	7.608	7.618	4,286,809	-0.50(-6.21%)
May 18, 2020	7.763	8.180	7.395	8.122	7,935,691	+1.12(+16.07%)
May 15, 2020	6.697	7.269	6.508	6.997	6,020,225	+0.36(+5.40%)
May 14, 2020	6.920	7.162	6.542	6.639	5,909,420	-0.47(-6.68%)
May 13, 2020	7.579	7.579	6.794	7.114	5,495,068	-0.47(-6.14%)
May 12, 2020	7.715	7.908	7.448	7.579	5,410,496	+0.02(+0.26%)
May 11, 2020	7.288	7.792	7.230	7.559	6,761,283	+0.18(+2.50%)
May 08, 2020	6.774	7.419	6.678	7.375	6,184,593	+0.83(+12.74%)
May 07, 2020	6.561	6.760	6.338	6.542	5,050,082	+0.36(+5.80%)
May 06, 2020	6.610	6.939	6.096	6.183	6,365,919	-0.44(-6.59%)
May 05, 2020	7.220	7.366	6.464	6.619	7,156,401	-0.10(-1.44%)
May 04, 2020	5.825	6.765	5.340	6.716	7,115,576	+0.43(+6.78%)

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.