Singapore markets close in 3 hours 25 minutes

Matador Resources Company (MTDR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.94-1.38 (-3.05%)
At close: 04:00PM EST
43.75 -0.19 (-0.43%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202246.3447.4943.7843.9443.943,150,400
14 Jan 202242.7545.3242.7545.3245.321,429,600
13 Jan 202243.0344.8442.6842.7442.742,176,700
12 Jan 202242.5243.8242.3643.2743.271,947,300
11 Jan 202241.5542.2339.2341.8841.882,063,900
10 Jan 202240.9641.1639.1040.7540.751,802,500
07 Jan 202242.3442.3941.2341.2441.241,106,300
06 Jan 202242.8843.3441.3242.0842.081,261,800
05 Jan 202243.9444.4240.7740.9440.941,652,300
04 Jan 202239.6143.6439.5843.2643.262,579,000
03 Jan 202237.0139.1437.0138.9838.981,290,300
31 Dec 202136.7237.1436.5336.9236.92895,200
30 Dec 202138.1238.6136.8736.9436.94722,800
29 Dec 202138.1238.6037.5638.0138.01518,300
28 Dec 202139.4139.9038.2838.3238.32832,300
27 Dec 202137.1939.4336.3539.2539.25801,800
23 Dec 202137.7337.9837.0137.2337.23849,800
22 Dec 202136.7037.8435.8637.3337.331,205,700
21 Dec 202135.4336.9735.0836.8236.821,968,500
20 Dec 202134.6934.9333.4934.6634.661,515,900
17 Dec 202135.5736.6735.0136.1836.184,081,300
16 Dec 202137.9238.4636.1536.3936.391,003,700
15 Dec 202136.5337.1134.9136.8636.861,593,800
14 Dec 202137.0037.9136.3136.7236.721,183,800
13 Dec 202138.7339.0637.0837.1837.181,528,800
10 Dec 202141.4341.6337.9139.6439.641,857,000
09 Dec 202140.8141.4240.2840.4340.431,343,000
08 Dec 202141.1241.7240.5941.5441.541,241,600
07 Dec 202139.1441.3639.1440.7240.721,445,500
06 Dec 202137.6638.7036.4938.4238.421,369,700
03 Dec 202138.2138.8735.9936.5236.521,126,100
02 Dec 202135.0137.6333.8237.3637.361,846,800
01 Dec 202140.9040.9035.3135.3135.312,445,500
30 Nov 202138.6939.6037.8139.2739.271,580,500
29 Nov 202141.1342.1839.5040.2640.261,551,400
26 Nov 202140.8940.9837.3738.8038.802,212,900
24 Nov 202143.1844.8543.1244.4744.47782,500
23 Nov 202142.4744.5842.4743.8443.842,060,200
22 Nov 202140.8343.0440.8241.8141.811,185,100
19 Nov 202140.9141.3040.0140.7540.751,584,800
18 Nov 202141.8343.3140.6442.5142.511,059,800
17 Nov 202143.7944.4241.1641.6041.601,347,400
16 Nov 202145.1845.4843.9444.4044.40922,500
15 Nov 202143.6245.7942.8645.1145.111,010,100
12 Nov 202143.8044.4643.2543.8843.88905,500
11 Nov 202143.4345.4843.3444.4544.451,087,800
10 Nov 202145.0445.2742.7943.3243.321,586,400
09 Nov 202144.8045.6044.0945.3945.391,225,400
09 Nov 20210.05 Dividend
08 Nov 202144.3845.6044.3744.9644.911,268,300
05 Nov 202143.1343.8342.2743.6843.63932,900
04 Nov 202143.1644.1141.4742.2642.211,115,200
03 Nov 202142.1643.3041.8341.9741.921,342,400
02 Nov 202143.4644.6443.0143.1443.091,215,700
01 Nov 202142.9643.8942.5543.6643.611,405,900
29 Oct 202142.4142.5640.5141.8541.801,325,700
28 Oct 202143.1044.0441.7442.3242.272,036,900
27 Oct 202145.6647.2343.4743.6343.582,521,700
26 Oct 202144.9045.8144.3445.5545.501,388,400
25 Oct 202144.8646.1544.4944.8144.761,527,700
22 Oct 202143.4344.2742.5743.7443.691,621,100
21 Oct 202144.5744.9543.1643.3043.251,415,700
20 Oct 202142.2144.7841.7544.7344.681,858,800
19 Oct 202143.8044.5942.1042.9842.931,349,100
18 Oct 202142.2845.0042.2843.8243.772,288,600
15 Oct 202142.6643.1941.6041.6041.551,345,200
14 Oct 202142.5542.9340.8041.8741.821,417,600
13 Oct 202141.8642.2440.7741.6741.621,383,000
12 Oct 202142.4644.0041.5542.3942.34979,800
11 Oct 202143.3944.3842.4842.7542.701,779,500
08 Oct 202141.3042.6441.0442.1842.131,448,100
07 Oct 202139.0041.4338.5841.0040.951,859,200
06 Oct 202139.8740.3937.9038.6738.632,571,900
05 Oct 202141.0042.1239.6241.0841.032,421,700
04 Oct 202140.0040.9839.6140.4640.422,437,400
01 Oct 202138.1640.2638.1639.5139.472,896,900
30 Sep 202138.1038.4337.0638.0438.002,181,200
29 Sep 202136.8738.4436.2238.4038.362,570,000
28 Sep 202136.8337.1735.3637.1537.112,690,800
27 Sep 202134.8036.3934.5236.2436.202,092,300
24 Sep 202133.6134.3833.4033.5033.461,315,400
23 Sep 202132.8234.2332.2634.1734.131,699,100
22 Sep 202130.8532.7230.8232.4632.422,411,700
21 Sep 202130.3030.7229.0530.0730.04995,800
20 Sep 202129.5030.3928.8129.5529.521,260,900
17 Sep 202131.0931.7330.4330.8430.812,775,300
16 Sep 202130.6031.5230.0731.1531.121,600,500
15 Sep 202129.8631.0129.7130.8230.793,399,600
14 Sep 202130.0830.1828.7028.8628.831,040,100
13 Sep 202129.3930.4729.1429.5629.531,553,200
10 Sep 202129.4229.6928.6128.6328.60716,800
09 Sep 202127.8529.4327.6028.6628.63992,900
08 Sep 202128.7029.1427.9728.1928.161,141,500
07 Sep 202127.8328.9127.7628.3228.29721,100
03 Sep 202128.5628.7827.8228.2928.26974,700
02 Sep 202129.0230.0028.7528.8828.851,345,500
01 Sep 202128.4128.7127.8928.5128.481,133,900
31 Aug 202128.3529.1527.9128.7528.721,140,600
30 Aug 202128.7829.2828.3528.6228.591,276,800
27 Aug 202127.6629.1827.5328.6828.651,275,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...