![Matador Resources Co](/common/images/company/TG_7MR.png)
Matador Resources Co (7MR)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.5 | 6.19469026549 | 56.5 | 60 | 56.5 | 171 | 59.49180328 | DE |
4 | 5.5 | 10.0917431193 | 54.5 | 60 | 54 | 124 | 58.12307692 | DE |
12 | -1.5 | -2.43902439024 | 61.5 | 61.5 | 53 | 92 | 57.36143106 | DE |
26 | 11.37 | 23.3806292412 | 48.63 | 65.5 | 48.63 | 106 | 58.55132865 | DE |
52 | 1.08 | 1.83299389002 | 58.92 | 65.5 | 48.63 | 132 | 56.55864808 | DE |
156 | 1.08 | 1.83299389002 | 58.92 | 65.5 | 48.63 | 132 | 56.55864808 | DE |
260 | 1.08 | 1.83299389002 | 58.92 | 65.5 | 48.63 | 132 | 56.55864808 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721334360 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 42 |
1721248020 | 59.5 | 0.5 | 0.85 | 59.5 | 59.5 | 59.5 | 160 |
1721161560 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 50 |
1721075160 | 59.5 | 3 | 5.31 | 57 | 59.5 | 57 | 601 |
1720815960 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 1 |
1720729560 | 56.5 | 2.5 | 4.63 | 55.5 | 56.5 | 55.5 | 103 |
1720643220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1720556820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1720470420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1720211220 | 54 | -2 | -3.57 | 54 | 54 | 54 | 50 |
1720124820 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 70 |
1720038420 | 55.5 | 1.5 | 2.78 | 55.5 | 55.5 | 55.5 | 3 |
1719952020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1719865620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1719606420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1719520020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1719433620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1719347220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1719260820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1719001620 | 54 | 0.5 | 0.93 | 54.5 | 54.5 | 54 | 155 |
1718915160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 10 |
1718828760 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1718742360 | 53.5 | -1.5 | -2.73 | 53.5 | 53.5 | 53.5 | 109 |
1718656020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1718396820 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1718310420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1718224020 | 55 | -1 | -1.79 | 55 | 55 | 55 | 95 |
1718137620 | 56 | 2.5 | 4.67 | 56 | 56 | 56 | 50 |
1718051220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1717792020 | 53.5 | 0.5 | 0.94 | 53.5 | 53.5 | 53.5 | 113 |
1717705620 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1717619220 | 53 | -0.5 | -0.93 | 53 | 53 | 53 | 1 |
1717532820 | 53.5 | -4 | -6.96 | 54 | 54 | 53 | 228 |
1717446420 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1717187220 | 57.5 | 1 | 1.77 | 57.5 | 57.5 | 57.5 | 41 |
1717100820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
1717014420 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 44 |
1716928020 | 56.5 | 1 | 1.80 | 56.5 | 56.5 | 56.5 | 100 |
1716841620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1716582420 | 55.5 | -0.5 | -0.89 | 55.5 | 55.5 | 55.5 | 13 |
1716496020 | 56 | -1.5 | -2.61 | 56 | 56 | 56 | 100 |
1716409560 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1716323160 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1716236760 | 57.5 | 0.5 | 0.88 | 57.5 | 57.5 | 57.5 | 10 |
1715977620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 75 |
1715891220 | 57 | -2.5 | -4.20 | 57 | 57 | 57 | 3 |
1715804820 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1715718420 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1715632020 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1715372820 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1715286420 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1715200020 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 102 |
1715113620 | 59.5 | 0.5 | 0.85 | 59.5 | 59.5 | 59.5 | 102 |
1715027220 | 59 | 1.5 | 2.61 | 59 | 59 | 59 | 102 |
1714767960 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
1714681560 | 57.5 | -3.5 | -5.74 | 57 | 57.5 | 57 | 113 |
1714508820 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1714422420 | 61 | -0.5 | -0.81 | 61 | 61 | 60 | 175 |
1714163220 | 61.5 | 1 | 1.65 | 61.5 | 61.5 | 61.5 | 44 |
1714076760 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1713990360 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1713903960 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 100 |
1713817620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1713558420 | 60.5 | -1 | -1.63 | 60.5 | 61 | 60.5 | 488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.