Singapore Markets closed

Matador Resources Company (MTDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.01+0.38 (+0.81%)
At close: 04:00PM EDT
47.00 -0.01 (-0.02%)
After hours: 06:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202247.5649.5646.8147.0147.013,496,700
23 Jun 202249.2549.5745.9046.6346.632,096,000
22 Jun 202250.3151.3448.6648.7248.721,611,800
21 Jun 202252.3354.0451.8753.6453.641,430,500
17 Jun 202256.2056.4550.4651.2051.204,289,200
16 Jun 202258.0358.8255.3556.0456.041,861,100
15 Jun 202261.0461.8758.5560.0760.071,322,000
14 Jun 202262.0863.5360.0061.3961.391,484,900
13 Jun 202262.3862.4858.4060.6360.631,656,800
10 Jun 202265.5067.7063.9365.2365.231,644,000
09 Jun 202265.1967.3564.8066.1666.161,072,700
08 Jun 202267.4867.7865.0866.1966.191,598,800
07 Jun 202263.4066.7563.4066.5666.561,499,700
06 Jun 202263.5764.4161.9563.7163.711,236,900
03 Jun 202262.6963.8361.7462.7562.751,286,900
02 Jun 202262.3763.8761.8262.5862.581,474,900
01 Jun 202262.0663.9061.2763.2663.261,360,300
31 May 202263.0864.2660.0260.9060.902,212,000
27 May 202258.1661.9157.4361.8661.861,975,800
26 May 202256.7059.3256.3758.1358.131,835,100
25 May 202253.7855.8853.3855.7355.731,116,900
24 May 202251.8253.7051.2053.2153.211,466,900
23 May 202250.8252.5249.5152.4552.451,341,100
20 May 202250.4951.4548.9250.3950.391,247,400
19 May 202247.8151.1347.7049.9249.921,205,600
18 May 202251.0751.0948.4049.2249.221,486,400
17 May 202250.3950.9849.4750.6450.641,203,000
16 May 202248.9950.7148.4449.4049.401,430,000
13 May 202247.0849.3447.0348.3948.391,820,800
12 May 202244.9446.7343.7245.6845.681,699,100
11 May 202247.6550.2745.5045.5845.581,943,100
10 May 202246.1048.4144.4646.4346.431,680,200
09 May 202250.7750.7745.7846.1746.172,520,300
06 May 202252.8053.3650.7252.4552.451,703,600
05 May 202255.5055.5351.3552.4352.431,391,700
04 May 202253.6654.6751.2754.5554.551,684,100
03 May 202249.3952.9349.0952.2252.221,587,100
02 May 202247.8149.3746.7849.3049.301,717,900
29 Apr 202250.6151.0447.8348.8248.821,833,200
28 Apr 202250.3951.4247.8150.4750.471,707,700
27 Apr 202251.8252.7149.1649.9649.961,989,000
26 Apr 202251.5852.5850.4250.5950.591,823,500
25 Apr 202250.7851.3747.4551.0851.082,911,100
22 Apr 202254.6255.4652.0952.2952.291,806,300
21 Apr 202258.5059.2754.2054.7254.721,868,200
20 Apr 202258.3658.9357.5558.1358.131,192,000
19 Apr 202257.9759.1257.4657.6157.611,608,100
18 Apr 202257.7959.0156.9058.7258.722,413,800
14 Apr 202256.7758.1356.6057.2357.231,636,700
13 Apr 202257.3358.1055.8757.1957.191,618,500
12 Apr 202255.8358.1155.5956.0156.012,207,400
11 Apr 202254.8054.9953.2154.6454.641,588,300
08 Apr 202253.0955.8252.9855.5655.561,693,800
07 Apr 202253.7954.7552.5653.6553.651,776,400
06 Apr 202253.8754.2352.1653.2453.241,623,500
05 Apr 202255.0056.0953.0553.0753.072,175,000
04 Apr 202257.0057.6952.7455.0055.003,133,600
01 Apr 202253.0056.1752.8355.7655.7624,424,100
31 Mar 202253.0254.2952.5852.9852.984,953,600
30 Mar 202253.0954.6252.1153.9853.985,975,100
29 Mar 202253.6055.7152.5155.5155.511,592,700
28 Mar 202255.0055.4954.3055.3655.361,694,500
25 Mar 202254.8057.0554.5056.3956.391,960,200
24 Mar 202254.7655.8554.2254.9554.95867,700
23 Mar 202255.0055.9654.0654.6554.65949,800
22 Mar 202254.4454.9552.3854.0054.001,062,600
21 Mar 202253.8056.1153.6054.9954.991,119,300
18 Mar 202252.7553.1951.6852.8152.812,224,800
17 Mar 202251.6253.1551.5052.6852.681,120,600
16 Mar 202250.4451.0648.7250.1450.141,519,400
15 Mar 202248.0051.6048.0050.4350.431,639,600
14 Mar 202251.6452.3248.4550.9150.912,001,900
11 Mar 202253.2354.8352.8153.2753.271,368,200
10 Mar 202253.2754.4352.5054.2654.261,362,200
09 Mar 202250.3953.0549.5952.7352.732,164,000
08 Mar 202255.2955.8650.3152.2752.272,343,100
07 Mar 202253.1457.5052.5754.0654.062,769,500
04 Mar 202251.9853.8151.7853.5753.571,659,500
03 Mar 202250.4052.0149.5351.2851.281,688,900
03 Mar 20220.05 Dividend
02 Mar 202251.4052.4050.5551.4651.411,887,300
01 Mar 202249.9952.2349.5750.8250.772,550,000
28 Feb 202245.8749.7245.8749.6049.552,412,000
25 Feb 202246.4147.2544.3445.6845.642,292,200
24 Feb 202245.2946.6743.3846.5946.543,534,500
23 Feb 202245.5748.0043.0743.7443.704,599,700
22 Feb 202246.1146.7242.3443.3043.262,355,200
18 Feb 202242.9345.1342.6944.6944.651,666,200
17 Feb 202243.5645.3643.1343.7843.741,276,900
16 Feb 202244.2845.8743.5643.8243.781,495,300
15 Feb 202242.7143.6842.1143.1743.131,491,500
14 Feb 202244.0845.3243.0244.5044.462,312,100
11 Feb 202243.4544.6942.9544.3344.291,490,400
10 Feb 202242.4945.2742.2842.8342.791,389,600
09 Feb 202242.0443.2241.9943.0743.03972,700
08 Feb 202244.4244.5041.3841.9941.951,656,300
07 Feb 202245.2045.8843.7544.5044.461,457,900
04 Feb 202246.3448.7845.3346.0145.972,313,000
03 Feb 202245.5046.5244.5345.6045.561,339,600
02 Feb 202245.7546.5443.9946.3146.271,414,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...