Advertisement
U.S. markets closed

Matador Resources Company (MTDR)

NYSE - NYSE Delayed Price. Currency in USD
66.77+1.37 (+2.09%)
At close: 04:00PM EDT
67.29 +0.52 (+0.78%)
After hours: 05:57PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202466.1066.9665.5166.7766.772,630,308
Mar 27, 202464.7965.8264.5065.4065.402,308,700
Mar 26, 202466.4067.2165.0465.1165.114,254,000
Mar 25, 202468.2969.4068.2968.5568.55836,400
Mar 22, 202468.6069.0067.6067.8667.86792,700
Mar 21, 202467.8268.8867.5168.6568.651,283,900
Mar 20, 202467.0868.2266.7567.6967.691,008,000
Mar 19, 202466.2967.8366.2967.3167.311,110,200
Mar 18, 202466.9166.9665.7966.5066.501,151,400
Mar 15, 202466.2767.1865.9866.5666.562,854,400
Mar 14, 202466.6266.8565.8366.3966.39983,500
Mar 13, 202465.6166.3265.3366.2666.261,353,500
Mar 12, 202464.7464.9564.1064.9264.92750,500
Mar 11, 202463.6964.8463.4364.7364.73949,000
Mar 08, 202464.3465.5064.2664.4764.471,062,700
Mar 07, 202463.8365.3563.2964.4164.411,418,800
Mar 06, 202464.0464.7563.0563.6063.601,170,300
Mar 05, 202462.6263.9162.2462.8662.861,119,800
Mar 04, 202465.0065.0062.7462.8162.811,021,300
Mar 01, 202464.0064.9763.7964.4464.441,203,700
Feb 29, 202463.2263.5062.3863.1563.151,313,600
Feb 28, 202462.0062.9361.6862.7062.701,302,300
Feb 27, 202461.8062.4161.3262.2062.201,575,600
Feb 26, 202460.4661.3859.8461.2561.251,054,900
Feb 23, 202460.0160.8559.1760.7260.72949,900
Feb 22, 202459.3261.7159.3260.6960.691,955,000
Feb 22, 20240.2 Dividend
Feb 21, 202459.3961.8559.1260.5560.353,107,300
Feb 20, 202459.1159.6258.3058.7458.552,939,100
Feb 16, 202459.1460.3258.5459.3359.131,546,700
Feb 15, 202456.4559.7156.4558.9858.791,607,100
Feb 14, 202456.6557.9855.9656.2856.091,566,300
Feb 13, 202455.8256.7455.3456.0955.901,951,600
Feb 12, 202454.9257.0554.9256.6056.411,399,200
Feb 09, 202455.3755.9954.4354.6554.471,008,200
Feb 08, 202454.2555.5054.2555.4255.241,100,000
Feb 07, 202453.8954.4453.4854.3254.14608,000
Feb 06, 202453.1054.4253.0053.7453.56824,200
Feb 05, 202452.7453.5251.9252.8852.71983,600
Feb 02, 202453.7353.9252.8653.2353.05916,500
Feb 01, 202455.3255.7153.0954.0753.891,363,400
Jan 31, 202456.6656.6654.8654.8954.71935,200
Jan 30, 202454.8056.8354.8056.7256.531,171,300
Jan 29, 202455.1755.6354.3355.5855.40862,100
Jan 26, 202455.4455.8954.5755.4055.22724,000
Jan 25, 202454.8255.4553.7755.3655.181,095,000
Jan 24, 202454.1854.6853.6754.1453.96860,500
Jan 23, 202453.6754.5053.0553.4853.301,112,500
Jan 22, 202453.4254.4052.7753.8853.701,209,800
Jan 19, 202453.4453.5552.4753.4953.311,149,900
Jan 18, 202453.0553.6752.4453.5453.36878,100
Jan 17, 202452.7653.3552.3153.0552.871,037,700
Jan 16, 202455.0155.2153.3953.5653.381,319,000
Jan 12, 202456.2956.5354.9955.3455.16906,900
Jan 11, 202454.9255.3654.0454.6654.48892,700
Jan 10, 202454.6054.8353.8254.7854.601,158,900
Jan 09, 202455.7055.9153.9154.5754.391,115,400
Jan 08, 202454.0855.6352.8055.6355.451,284,000
Jan 05, 202455.8956.2455.0356.0155.82912,000
Jan 04, 202458.9558.9755.3355.4455.261,261,900
Jan 03, 202457.2158.6056.7657.9557.761,104,300
Jan 02, 202457.5258.7057.0857.3857.19922,500
Dec 29, 202357.6457.8256.7856.8656.671,353,800
Dec 28, 202358.4258.9757.4457.4957.30985,900
Dec 27, 202359.1959.6256.3358.9758.781,222,500
Dec 26, 202358.3359.8257.9359.2659.06982,300
Dec 22, 202358.1958.7357.4957.6157.42804,000
Dec 21, 202357.1357.7156.7557.6457.45780,800
Dec 20, 202358.2858.9456.7656.9456.751,327,900
Dec 19, 202357.3058.3956.5258.0957.901,415,100
Dec 18, 202357.6158.6357.4157.6157.421,178,600
Dec 15, 202356.6257.1155.2956.2056.012,415,200
Dec 14, 202355.8657.3855.8456.3056.111,548,900
Dec 13, 202352.4254.3052.1454.2354.051,321,400
Dec 12, 202352.4952.5851.7252.0951.921,239,800
Dec 11, 202353.7354.8653.4853.7953.611,199,500
Dec 08, 202353.3354.3653.0954.1253.941,454,800
Dec 07, 202354.1854.5352.7252.7952.621,347,600
Dec 06, 202355.2256.1653.4753.4853.301,640,600
Dec 05, 202357.7758.0455.9155.9355.751,048,500
Dec 04, 202357.4158.0056.8257.6357.44917,700
Dec 01, 202357.5559.1957.2358.1257.931,003,200
Nov 30, 202358.8759.9356.7457.8857.691,093,200
Nov 29, 202358.3258.6057.4858.0457.85962,200
Nov 28, 202357.8858.8557.1157.9457.75841,400
Nov 27, 202358.0358.1257.1557.6357.44844,000
Nov 24, 202358.1859.3957.9158.5858.39314,200
Nov 22, 202356.3258.5855.7658.3358.141,192,500
Nov 21, 202357.7058.5056.9058.4858.291,277,200
Nov 20, 202358.7659.4058.3458.3958.20803,600
Nov 17, 202357.2258.3857.0958.1157.921,446,400
Nov 16, 202357.1357.7354.9456.1655.971,665,500
Nov 15, 202357.9859.4257.6058.3158.121,109,600
Nov 14, 202358.1058.6457.3758.2658.071,237,100
Nov 13, 202356.6757.8856.2457.7757.581,414,100
Nov 10, 202356.1156.8355.1556.4756.281,072,600
Nov 09, 202355.8956.5855.1955.4255.241,337,100
Nov 09, 20230.2 Dividend
Nov 08, 202356.9557.5755.2655.4455.061,733,600
Nov 07, 202358.9759.1257.4157.7057.301,689,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...