Indicators

Matador Resources Company (NY: MTDR )

61.65 -1.47 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.60	21.60	20.94	21.09	933,757	-0.24(-1.14%)
Apr 27, 2017	21.85	21.85	20.92	21.33	1,153,822	-0.84(-3.77%)
Apr 26, 2017	21.88	22.66	21.88	22.17	1,789,806	+0.06(+0.26%)
Apr 25, 2017		22.17	21.24	22.11	1,606,429	+0.68(+3.18%)
Apr 24, 2017	21.47	21.53	21.05	21.43	2,193,402	+0.26(+1.24%)
Apr 21, 2017	20.81	21.32	20.64	21.17	1,845,838	+0.33(+1.59%)
Apr 20, 2017	20.75	21.12	20.59	20.83	1,162,083	+0.19(+0.94%)
Apr 19, 2017	21.67	21.86	20.61	20.64	2,073,076	-0.96(-4.46%)
Apr 18, 2017	21.70	22.05	21.36	21.60	1,278,511	-0.45(-2.03%)
Apr 17, 2017	21.76	22.07	21.56	22.05	985,772	+0.30(+1.39%)
Apr 13, 2017	22.78	22.85	21.64	21.75	1,437,084	-0.92(-4.08%)
Apr 12, 2017	23.39	23.63	22.61	22.67	1,265,718	-0.77(-3.28%)
Apr 11, 2017	23.38	23.68	23.22	23.44	926,021	-0.02(-0.08%)
Apr 10, 2017	23.22	23.61	23.11	23.46	673,852	+0.42(+1.82%)
Apr 07, 2017	23.42	23.56	23.00	23.04	1,241,387	-0.37(-1.58%)
Apr 06, 2017	23.28	23.71	23.11	23.41	1,240,443	+0.23(+1.01%)
Apr 05, 2017	23.46	23.95	22.96	23.18	3,230,376	-0.16(-0.67%)
Apr 04, 2017	23.04	23.48	22.91	23.33	1,026,364	+0.30(+1.31%)

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.