Skip to main content

Matador Resources Company (NY: MTDR )

64.44 +1.29 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 64.00 64.97 63.79 64.44 1,203,706 +1.29(+2.04%)
Feb 29, 2024 63.22 63.50 62.38 63.15 1,313,581 +0.45(+0.72%)
Feb 28, 2024 62.00 62.93 61.68 62.70 1,302,276 +0.50(+0.80%)
Feb 27, 2024 61.80 62.41 61.32 62.20 1,575,641 +0.95(+1.55%)
Feb 26, 2024 60.46 61.38 59.84 61.25 1,054,895 +0.53(+0.87%)
Feb 23, 2024 60.01 60.85 59.17 60.72 949,928 +0.03(+0.05%)
Feb 22, 2024 59.32 61.71 59.32 60.69 1,954,997 +0.34(+0.56%)
Feb 21, 2024 59.19 61.65 58.92 60.35 3,117,552 +1.80(+3.08%)
Feb 20, 2024 58.91 59.42 58.11 58.55 2,947,446 -0.59(-0.99%)
Feb 16, 2024 58.94 60.12 58.35 59.13 1,553,960 +0.35(+0.59%)
Feb 15, 2024 56.26 59.51 56.26 58.79 1,612,450 +2.69(+4.80%)
Feb 14, 2024 56.46 57.79 55.77 56.09 1,571,488 +0.19(+0.34%)
Feb 13, 2024 55.64 56.55 55.16 55.90 1,958,034 -0.51(-0.90%)
Feb 12, 2024 54.74 56.86 54.74 56.41 1,403,825 +1.94(+3.57%)
Feb 09, 2024 55.19 55.81 54.25 54.47 1,011,542 -0.77(-1.39%)
Feb 08, 2024 54.07 55.32 54.07 55.24 1,103,694 +1.10(+2.02%)
Feb 07, 2024 53.71 54.26 53.30 54.14 610,045 +0.58(+1.08%)
Feb 06, 2024 52.92 54.24 52.82 53.56 826,931 +0.86(+1.63%)
Feb 05, 2024 52.57 53.34 51.75 52.71 986,824 -0.35(-0.66%)
Feb 02, 2024 53.55 53.74 52.69 53.05 919,497 -0.84(-1.55%)
Feb 01, 2024 55.14 55.52 52.91 53.89 1,367,935 -0.82(-1.49%)
Jan 31, 2024 56.47 56.47 54.68 54.71 938,262 -1.82(-3.23%)
Jan 30, 2024 54.62 56.64 54.62 56.53 1,175,149 +1.14(+2.05%)
Jan 29, 2024 54.99 55.45 54.15 55.40 864,982 +0.18(+0.32%)
Jan 26, 2024 55.26 55.71 54.39 55.22 726,436 +0.04(+0.07%)
Jan 25, 2024 54.64 55.27 53.59 55.18 1,097,933 +1.22(+2.25%)
Jan 24, 2024 54.00 54.50 53.49 53.96 863,366 +0.66(+1.23%)
Jan 23, 2024 53.49 54.32 52.87 53.30 1,116,696 -0.40(-0.74%)
Jan 22, 2024 53.24 54.22 52.60 53.70 1,213,854 +0.39(+0.73%)
Jan 19, 2024 53.26 53.37 52.30 53.31 1,153,687 -0.05(-0.09%)
Jan 18, 2024 52.87 53.49 52.27 53.36 881,049 +0.49(+0.92%)
Jan 17, 2024 52.59 53.17 52.14 52.87 1,041,148 -0.51(-0.95%)
Jan 16, 2024 54.83 55.03 53.21 53.38 1,323,371 -1.77(-3.22%)
Jan 12, 2024 56.10 56.34 54.81 55.16 909,923 +0.68(+1.24%)
Jan 11, 2024 54.74 55.17 53.86 54.48 895,682 -0.12(-0.22%)
Jan 10, 2024 54.42 54.65 53.64 54.60 1,162,753 +0.21(+0.38%)
Jan 09, 2024 55.52 55.73 53.73 54.39 1,119,109 -1.06(-1.91%)
Jan 08, 2024 53.90 55.45 52.63 55.45 1,288,291 -0.38(-0.68%)
Jan 05, 2024 55.71 56.05 54.84 55.83 915,087 +0.57(+1.03%)
Jan 04, 2024 58.76 58.78 55.14 55.26 1,264,475 -2.50(-4.33%)
Jan 03, 2024 57.02 58.41 56.57 57.76 1,107,965 +0.57(+0.99%)
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.