NYSE - Delayed Quote USD

Matador Resources Company (MTDR)

Compare
55.03 +0.95 (+1.76%)
At close: 4:00 PM EDT
55.03 0.00 (0.00%)
After hours: 4:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 7, 2024 54.24 55.40 54.13 55.03 55.03 1,479,759
Oct 4, 2024 54.43 54.72 53.76 54.08 54.08 1,425,900
Oct 3, 2024 51.28 53.56 50.90 53.43 53.43 1,546,700
Oct 2, 2024 51.76 52.04 50.51 51.14 51.14 1,464,000
Oct 1, 2024 48.64 51.02 48.46 50.49 50.49 1,521,000
Sep 30, 2024 49.01 49.75 48.55 49.42 49.42 1,542,600
Sep 27, 2024 48.38 49.53 48.16 49.36 49.36 1,694,800
Sep 26, 2024 49.15 49.97 47.15 47.40 47.40 2,394,300
Sep 25, 2024 51.58 52.02 50.32 50.56 50.56 1,090,800
Sep 24, 2024 53.44 53.68 51.94 51.95 51.95 1,074,700
Sep 23, 2024 52.20 53.58 51.96 52.53 52.53 1,172,000
Sep 20, 2024 51.89 52.33 51.00 52.20 52.20 2,146,900
Sep 19, 2024 53.18 53.65 52.03 52.20 52.20 1,312,300
Sep 18, 2024 52.00 52.73 51.18 51.70 51.70 1,122,400
Sep 17, 2024 50.26 52.18 50.26 51.96 51.96 1,436,300
Sep 16, 2024 50.43 50.91 49.74 50.40 50.40 2,159,000
Sep 13, 2024 50.29 51.37 49.79 49.84 49.84 1,830,300
Sep 12, 2024 49.54 50.29 48.65 49.66 49.66 1,505,500
Sep 11, 2024 49.49 49.78 48.22 49.49 49.49 1,223,100
Sep 10, 2024 50.17 50.22 48.83 49.21 49.21 1,795,000
Sep 9, 2024 50.88 50.88 49.70 49.87 49.87 2,371,000
Sep 6, 2024 51.44 52.23 50.16 50.66 50.66 1,595,900
Sep 5, 2024 52.52 52.53 51.30 51.47 51.47 1,493,800
Sep 4, 2024 53.53 53.78 51.79 52.03 52.03 1,865,800
Sep 3, 2024 55.29 55.31 53.21 53.31 53.31 1,797,900
Aug 30, 2024 57.26 57.48 56.00 56.72 56.72 1,185,600
Aug 29, 2024 57.83 58.60 57.14 58.13 58.13 739,600
Aug 28, 2024 56.59 57.42 56.26 57.33 57.33 1,042,600
Aug 27, 2024 57.94 57.94 56.76 57.18 57.18 659,000
Aug 26, 2024 58.40 59.38 57.80 58.13 58.13 1,062,100
Aug 23, 2024 56.24 57.48 55.94 57.27 57.27 1,145,300
Aug 22, 2024 55.95 56.47 55.48 55.76 55.76 835,400
Aug 21, 2024 56.97 56.97 55.65 55.95 55.95 974,700
Aug 20, 2024 56.86 57.11 55.20 55.93 55.93 1,090,700
Aug 19, 2024 56.85 57.84 56.75 57.10 57.10 880,100
Aug 16, 2024 56.66 56.88 55.98 56.51 56.51 873,200
Aug 15, 2024 0.20 Dividend
Aug 15, 2024 55.92 57.54 55.92 57.40 57.40 1,590,700
Aug 14, 2024 55.90 55.98 55.07 55.62 55.42 1,716,900
Aug 13, 2024 55.52 55.98 54.78 55.63 55.43 1,125,200
Aug 12, 2024 56.05 56.59 55.50 56.07 55.87 1,243,500
Aug 9, 2024 55.48 56.31 55.25 55.68 55.48 1,267,700
Aug 8, 2024 54.35 55.89 54.35 55.48 55.28 1,294,400
Aug 7, 2024 54.70 55.72 53.21 53.65 53.46 1,396,300
Aug 6, 2024 53.12 54.09 52.65 53.20 53.01 1,517,000
Aug 5, 2024 52.40 53.26 50.79 52.93 52.74 1,815,500
Aug 2, 2024 57.83 58.21 53.76 54.58 54.38 2,139,500
Aug 1, 2024 61.39 61.89 58.56 59.14 58.93 1,363,900
Jul 31, 2024 61.65 62.21 61.12 61.48 61.26 1,502,100
Jul 30, 2024 60.13 60.80 59.58 60.35 60.13 1,303,400
Jul 29, 2024 61.89 62.35 59.34 60.14 59.92 1,987,700
Jul 26, 2024 61.59 61.88 60.58 61.44 61.22 1,675,600
Jul 25, 2024 61.90 62.34 60.63 61.69 61.47 2,048,200
Jul 24, 2024 63.92 64.26 61.11 61.68 61.46 2,722,100
Jul 23, 2024 62.51 62.68 60.83 60.92 60.70 1,764,600
Jul 22, 2024 63.63 63.81 62.41 62.69 62.46 1,340,500
Jul 19, 2024 64.86 64.94 63.78 64.06 63.83 1,503,900
Jul 18, 2024 65.36 66.03 64.75 65.03 64.80 1,582,000
Jul 17, 2024 65.55 66.89 64.72 65.22 64.99 1,899,800
Jul 16, 2024 64.12 65.08 63.86 64.85 64.62 1,418,900
Jul 15, 2024 62.58 65.22 62.27 64.46 64.23 2,210,300
Jul 12, 2024 62.25 62.38 61.74 61.97 61.75 1,302,000
Jul 11, 2024 60.20 61.76 60.09 61.65 61.43 1,623,800
Jul 10, 2024 58.52 60.12 58.50 60.08 59.86 1,243,900
Jul 9, 2024 58.20 59.93 58.03 58.54 58.33 1,602,500
Jul 8, 2024 57.90 59.17 57.90 59.04 58.83 1,068,800
Jul 5, 2024 60.17 60.45 57.78 58.20 57.99 1,851,400
Jul 3, 2024 60.37 60.87 59.91 60.51 60.29 1,068,000
Jul 2, 2024 60.35 60.98 59.57 59.93 59.71 1,403,200
Jul 1, 2024 59.91 60.72 59.05 59.68 59.47 1,425,800
Jun 28, 2024 60.63 60.91 59.42 59.60 59.39 15,904,500
Jun 27, 2024 58.91 59.64 58.45 59.63 59.42 1,964,900
Jun 26, 2024 59.22 59.22 58.20 58.68 58.47 1,336,600
Jun 25, 2024 58.97 59.45 58.21 59.34 59.13 1,590,700
Jun 24, 2024 57.52 59.87 57.50 59.28 59.07 1,300,700
Jun 21, 2024 58.14 58.38 56.94 57.10 56.89 3,434,300
Jun 20, 2024 56.89 58.00 56.75 57.64 57.43 1,135,700
Jun 18, 2024 56.73 58.13 56.57 57.06 56.85 2,132,200
Jun 17, 2024 55.95 56.31 55.14 56.17 55.97 1,212,600
Jun 14, 2024 57.27 57.38 55.77 55.86 55.66 1,472,300
Jun 13, 2024 59.33 59.33 56.69 57.09 56.88 2,308,500
Jun 12, 2024 61.55 61.80 58.68 59.21 59.00 2,922,300
Jun 11, 2024 59.53 60.23 58.77 59.61 59.40 1,265,400
Jun 10, 2024 57.95 60.28 57.73 59.93 59.71 1,794,300
Jun 7, 2024 58.12 58.76 57.36 58.05 57.84 1,167,600
Jun 6, 2024 57.81 58.55 57.80 58.43 58.22 932,600
Jun 5, 2024 58.16 58.52 57.59 57.80 57.59 1,465,400
Jun 4, 2024 58.23 58.69 56.98 57.85 57.64 1,921,100
Jun 3, 2024 63.84 63.86 59.04 59.21 59.00 2,207,400
May 31, 2024 62.45 63.49 62.18 63.45 63.22 1,409,300
May 30, 2024 61.83 63.27 61.82 62.17 61.95 1,692,400
May 29, 2024 62.10 62.84 61.55 61.72 61.50 1,686,600
May 28, 2024 61.10 62.46 61.01 62.04 61.82 1,310,500
May 24, 2024 60.67 61.05 60.34 60.59 60.37 1,133,600
May 23, 2024 61.08 61.80 59.72 60.06 59.84 1,001,700
May 22, 2024 61.68 61.76 60.20 60.63 60.41 1,187,200
May 21, 2024 62.01 63.17 61.78 62.50 62.28 1,160,800
May 20, 2024 62.18 62.58 62.00 62.41 62.19 1,037,300
May 17, 2024 61.98 62.39 61.76 62.08 61.86 1,014,500
May 16, 2024 0.20 Dividend
May 16, 2024 63.14 63.24 61.63 61.65 61.43 1,167,400
May 15, 2024 63.25 63.84 62.04 63.32 62.89 999,200
May 14, 2024 63.25 63.68 62.67 63.48 63.05 905,700
May 13, 2024 64.48 64.48 62.79 62.87 62.45 1,025,200
May 10, 2024 65.43 65.71 63.41 63.97 63.54 754,500
May 9, 2024 64.39 65.27 64.15 65.00 64.56 837,200
May 8, 2024 63.47 64.35 63.03 64.24 63.81 939,300
May 7, 2024 64.06 65.27 64.03 64.10 63.67 1,209,800
May 6, 2024 63.88 64.67 63.88 64.08 63.65 943,000
May 3, 2024 62.55 63.40 61.98 63.28 62.85 1,402,600
May 2, 2024 61.68 62.57 60.90 62.11 61.69 1,317,300
May 1, 2024 62.36 62.59 60.38 61.08 60.67 1,272,000
Apr 30, 2024 65.78 65.86 62.24 62.30 61.88 1,594,100
Apr 29, 2024 65.35 66.35 65.24 66.15 65.70 1,192,200
Apr 26, 2024 65.00 65.90 64.62 65.61 65.17 892,700
Apr 25, 2024 65.35 65.92 64.14 65.58 65.14 1,275,000
Apr 24, 2024 67.49 67.51 64.45 65.29 64.85 3,107,300
Apr 23, 2024 64.17 65.54 63.62 65.14 64.70 1,410,400
Apr 22, 2024 64.63 65.21 63.65 64.68 64.24 1,378,200
Apr 19, 2024 64.58 65.77 64.22 64.61 64.17 1,494,800
Apr 18, 2024 66.36 66.71 64.34 64.74 64.30 1,690,500
Apr 17, 2024 66.72 67.19 65.21 65.65 65.21 1,578,700
Apr 16, 2024 66.90 67.72 65.56 66.96 66.51 2,582,200
Apr 15, 2024 68.40 68.99 67.55 67.60 67.14 1,214,500
Apr 12, 2024 70.32 71.08 68.11 68.53 68.07 1,492,900
Apr 11, 2024 70.55 70.55 68.95 69.56 69.09 1,294,100
Apr 10, 2024 68.46 70.35 68.04 70.15 69.68 1,818,700
Apr 9, 2024 69.44 69.75 68.38 68.73 68.27 1,257,600
Apr 8, 2024 69.98 70.21 68.92 68.94 68.48 1,265,900
Apr 5, 2024 69.27 70.53 68.72 69.97 69.50 1,716,300
Apr 4, 2024 68.87 69.66 68.68 69.18 68.71 2,342,100
Apr 3, 2024 67.01 68.68 67.01 68.47 68.01 1,926,200
Apr 2, 2024 68.10 68.12 66.32 66.93 66.48 1,973,100
Apr 1, 2024 67.24 67.52 66.10 67.48 67.02 1,274,700
Mar 28, 2024 66.10 66.96 65.51 66.77 66.32 2,727,500
Mar 27, 2024 64.79 65.82 64.50 65.40 64.96 2,308,700
Mar 26, 2024 66.40 67.21 65.04 65.11 64.67 4,254,000
Mar 25, 2024 68.29 69.40 68.29 68.55 68.09 836,400
Mar 22, 2024 68.60 69.00 67.60 67.86 67.40 792,700
Mar 21, 2024 67.82 68.88 67.51 68.65 68.19 1,283,900
Mar 20, 2024 67.08 68.22 66.75 67.69 67.23 1,008,000
Mar 19, 2024 66.29 67.83 66.29 67.31 66.86 1,110,200
Mar 18, 2024 66.91 66.96 65.79 66.50 66.05 1,151,400
Mar 15, 2024 66.27 67.18 65.98 66.56 66.11 2,854,400
Mar 14, 2024 66.62 66.85 65.83 66.39 65.94 983,500
Mar 13, 2024 65.61 66.32 65.33 66.26 65.81 1,353,500
Mar 12, 2024 64.74 64.95 64.10 64.92 64.48 750,500
Mar 11, 2024 63.69 64.84 63.43 64.73 64.29 949,000
Mar 8, 2024 64.34 65.50 64.26 64.47 64.04 1,062,700
Mar 7, 2024 63.83 65.35 63.29 64.41 63.98 1,418,800
Mar 6, 2024 64.04 64.75 63.05 63.60 63.17 1,170,300
Mar 5, 2024 62.62 63.91 62.24 62.86 62.44 1,119,800
Mar 4, 2024 65.00 65.00 62.74 62.81 62.39 1,021,300
Mar 1, 2024 64.00 64.97 63.79 64.44 64.01 1,203,700
Feb 29, 2024 63.22 63.50 62.38 63.15 62.72 1,313,600
Feb 28, 2024 62.00 62.93 61.68 62.70 62.28 1,302,300
Feb 27, 2024 61.80 62.41 61.32 62.20 61.78 1,575,600
Feb 26, 2024 60.46 61.38 59.84 61.25 60.84 1,054,900
Feb 23, 2024 60.01 60.85 59.17 60.72 60.31 949,900
Feb 22, 2024 0.20 Dividend
Feb 22, 2024 59.32 61.71 59.32 60.69 60.28 1,955,000
Feb 21, 2024 59.39 61.85 59.12 60.55 59.94 3,107,300
Feb 20, 2024 59.11 59.62 58.30 58.74 58.15 2,939,100
Feb 16, 2024 59.14 60.32 58.54 59.33 58.74 1,546,700
Feb 15, 2024 56.45 59.71 56.45 58.98 58.39 1,607,100
Feb 14, 2024 56.65 57.98 55.96 56.28 55.72 1,566,300
Feb 13, 2024 55.82 56.74 55.34 56.09 55.53 1,951,600
Feb 12, 2024 54.92 57.05 54.92 56.60 56.03 1,399,200
Feb 9, 2024 55.37 55.99 54.43 54.65 54.10 1,008,200
Feb 8, 2024 54.25 55.50 54.25 55.42 54.86 1,100,000
Feb 7, 2024 53.89 54.44 53.48 54.32 53.78 608,000
Feb 6, 2024 53.10 54.42 53.00 53.74 53.20 824,200
Feb 5, 2024 52.74 53.52 51.92 52.88 52.35 983,600
Feb 2, 2024 53.73 53.92 52.86 53.23 52.70 916,500
Feb 1, 2024 55.32 55.71 53.09 54.07 53.53 1,363,400
Jan 31, 2024 56.66 56.66 54.86 54.89 54.34 935,200
Jan 30, 2024 54.80 56.83 54.80 56.72 56.15 1,171,300
Jan 29, 2024 55.17 55.63 54.33 55.58 55.02 862,100
Jan 26, 2024 55.44 55.89 54.57 55.40 54.84 724,000
Jan 25, 2024 54.82 55.45 53.77 55.36 54.81 1,095,000
Jan 24, 2024 54.18 54.68 53.67 54.14 53.60 860,500
Jan 23, 2024 53.67 54.50 53.05 53.48 52.94 1,112,500
Jan 22, 2024 53.42 54.40 52.77 53.88 53.34 1,209,800
Jan 19, 2024 53.44 53.55 52.47 53.49 52.95 1,149,900
Jan 18, 2024 53.05 53.67 52.44 53.54 53.00 878,100
Jan 17, 2024 52.76 53.35 52.31 53.05 52.52 1,037,700
Jan 16, 2024 55.01 55.21 53.39 53.56 53.02 1,319,000
Jan 12, 2024 56.29 56.53 54.99 55.34 54.79 906,900
Jan 11, 2024 54.92 55.36 54.04 54.66 54.11 892,700
Jan 10, 2024 54.60 54.83 53.82 54.78 54.23 1,158,900
Jan 9, 2024 55.70 55.91 53.91 54.57 54.02 1,115,400
Jan 8, 2024 54.08 55.63 52.80 55.63 55.07 1,284,000
Jan 5, 2024 55.89 56.24 55.03 56.01 55.45 912,000
Jan 4, 2024 58.95 58.97 55.33 55.44 54.88 1,261,900
Jan 3, 2024 57.21 58.60 56.76 57.95 57.37 1,104,300
Jan 2, 2024 57.52 58.70 57.08 57.38 56.80 922,500
Dec 29, 2023 57.64 57.82 56.78 56.86 56.29 1,353,800
Dec 28, 2023 58.42 58.97 57.44 57.49 56.91 985,900
Dec 27, 2023 59.19 59.62 56.33 58.97 58.38 1,222,500
Dec 26, 2023 58.33 59.82 57.93 59.26 58.67 982,300
Dec 22, 2023 58.19 58.73 57.49 57.61 57.03 804,000
Dec 21, 2023 57.13 57.71 56.75 57.64 57.06 780,800
Dec 20, 2023 58.28 58.94 56.76 56.94 56.37 1,327,900
Dec 19, 2023 57.30 58.39 56.52 58.09 57.51 1,415,100
Dec 18, 2023 57.61 58.63 57.41 57.61 57.03 1,178,600
Dec 15, 2023 56.62 57.11 55.29 56.20 55.64 2,415,200
Dec 14, 2023 55.86 57.38 55.84 56.30 55.74 1,548,900
Dec 13, 2023 52.42 54.30 52.14 54.23 53.69 1,321,400
Dec 12, 2023 52.49 52.58 51.72 52.09 51.57 1,239,800
Dec 11, 2023 53.73 54.86 53.48 53.79 53.25 1,199,500
Dec 8, 2023 53.33 54.36 53.09 54.12 53.58 1,454,800
Dec 7, 2023 54.18 54.53 52.72 52.79 52.26 1,347,600
Dec 6, 2023 55.22 56.16 53.47 53.48 52.94 1,640,600
Dec 5, 2023 57.77 58.04 55.91 55.93 55.37 1,048,500
Dec 4, 2023 57.41 58.00 56.82 57.63 57.05 917,700
Dec 1, 2023 57.55 59.19 57.23 58.12 57.54 1,003,200
Nov 30, 2023 58.87 59.93 56.74 57.88 57.30 1,093,200
Nov 29, 2023 58.32 58.60 57.48 58.04 57.46 962,200
Nov 28, 2023 57.88 58.85 57.11 57.94 57.36 841,400
Nov 27, 2023 58.03 58.12 57.15 57.63 57.05 844,000
Nov 24, 2023 58.18 59.39 57.91 58.58 57.99 314,200
Nov 22, 2023 56.32 58.58 55.76 58.33 57.75 1,192,500
Nov 21, 2023 57.70 58.50 56.90 58.48 57.89 1,277,200
Nov 20, 2023 58.76 59.40 58.34 58.39 57.80 803,600
Nov 17, 2023 57.22 58.38 57.09 58.11 57.53 1,446,400
Nov 16, 2023 57.13 57.73 54.94 56.16 55.60 1,665,500
Nov 15, 2023 57.98 59.42 57.60 58.31 57.73 1,109,600
Nov 14, 2023 58.10 58.64 57.37 58.26 57.68 1,237,100
Nov 13, 2023 56.67 57.88 56.24 57.77 57.19 1,414,100
Nov 10, 2023 56.11 56.83 55.15 56.47 55.90 1,072,600
Nov 9, 2023 0.20 Dividend
Nov 9, 2023 55.89 56.58 55.19 55.42 54.86 1,337,100
Nov 8, 2023 56.95 57.57 55.26 55.44 54.69 1,733,600
Nov 7, 2023 58.97 59.12 57.41 57.70 56.92 1,689,500
Nov 6, 2023 62.79 62.94 60.02 60.33 59.51 1,173,700
Nov 3, 2023 63.36 63.62 61.25 62.46 61.61 1,202,200
Nov 2, 2023 61.20 63.31 60.70 63.22 62.36 922,400
Nov 1, 2023 61.78 62.07 60.15 60.91 60.08 1,218,100
Oct 31, 2023 60.56 62.10 59.73 61.69 60.85 1,940,800
Oct 30, 2023 60.29 61.03 59.03 60.21 59.39 1,193,500
Oct 27, 2023 60.41 60.80 58.52 60.41 59.59 1,354,800
Oct 26, 2023 60.29 60.67 59.34 60.11 59.29 1,539,700
Oct 25, 2023 64.46 64.46 59.14 61.44 60.60 3,695,300
Oct 24, 2023 64.02 64.38 62.83 62.84 61.99 1,621,000
Oct 23, 2023 64.02 65.53 63.24 63.77 62.90 1,632,500
Oct 20, 2023 66.92 67.71 64.98 65.00 64.12 1,964,600
Oct 19, 2023 64.72 67.35 64.12 66.78 65.87 2,034,200
Oct 18, 2023 65.30 65.77 64.40 65.33 64.44 1,557,700
Oct 17, 2023 64.03 65.62 64.03 64.91 64.03 1,586,400
Oct 16, 2023 64.18 64.23 63.08 63.98 63.11 980,800
Oct 13, 2023 61.97 64.33 61.96 63.51 62.65 1,614,500
Oct 12, 2023 61.65 61.65 59.79 60.64 59.82 1,952,000
Oct 11, 2023 58.80 59.79 57.92 59.32 58.51 1,184,300
Oct 10, 2023 59.35 60.26 59.19 59.72 58.91 1,026,900
Oct 9, 2023 57.72 60.00 57.50 59.35 58.54 1,304,100

Related Tickers

SM SM Energy Company
45.83
+1.66%
 
MGY Magnolia Oil & Gas Corporation
27.00
+0.56%
 
CIVI Civitas Resources, Inc.
54.92
+1.27%
 
RRC Range Resources Corporation
32.13
-0.56%
 
PR Permian Resources Corporation
14.88
+1.22%
 
AR Antero Resources Corporation
29.89
-0.33%
 
CRK Comstock Resources, Inc.
12.09
+0.33%
 
OVV Ovintiv Inc.
43.49
-0.09%
 
CHRD Chord Energy Corporation
137.78
+0.97%
 
EOG EOG Resources, Inc.
134.24
+0.84%