11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Matador Resources Company (MTDR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

64.47

-0.26

(-0.41%)

As of 12:47PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	64.58	65.77	64.22	64.47	64.47	604,204
18 Apr 2024	66.36	66.71	64.34	64.74	64.74	1,690,500
17 Apr 2024	66.72	67.19	65.21	65.65	65.65	1,578,700
16 Apr 2024	66.90	67.72	65.56	66.96	66.96	2,582,200
15 Apr 2024	68.40	68.99	67.55	67.60	67.60	1,214,500
12 Apr 2024	70.32	71.08	68.11	68.53	68.53	1,492,900
11 Apr 2024	70.55	70.55	68.95	69.56	69.56	1,294,100
10 Apr 2024	68.46	70.35	68.04	70.15	70.15	1,818,700
09 Apr 2024	69.44	69.75	68.38	68.73	68.73	1,257,600
08 Apr 2024	69.98	70.21	68.92	68.94	68.94	1,265,900
05 Apr 2024	69.27	70.53	68.72	69.97	69.97	1,716,300
04 Apr 2024	68.87	69.66	68.68	69.18	69.18	2,342,100
03 Apr 2024	67.01	68.68	67.01	68.47	68.47	1,926,200
02 Apr 2024	68.10	68.12	66.32	66.93	66.93	1,973,100
01 Apr 2024	67.24	67.52	66.10	67.48	67.48	1,274,700
28 Mar 2024	66.10	66.96	65.51	66.77	66.77	2,727,500
27 Mar 2024	64.79	65.82	64.50	65.40	65.40	2,308,700
26 Mar 2024	66.40	67.21	65.04	65.11	65.11	4,254,000
25 Mar 2024	68.29	69.40	68.29	68.55	68.55	836,400
22 Mar 2024	68.60	69.00	67.60	67.86	67.86	792,700
21 Mar 2024	67.82	68.88	67.51	68.65	68.65	1,283,900
20 Mar 2024	67.08	68.22	66.75	67.69	67.69	1,008,000
19 Mar 2024	66.29	67.83	66.29	67.31	67.31	1,110,200
18 Mar 2024	66.91	66.96	65.79	66.50	66.50	1,151,400
15 Mar 2024	66.27	67.18	65.98	66.56	66.56	2,854,400
14 Mar 2024	66.62	66.85	65.83	66.39	66.39	983,500
13 Mar 2024	65.61	66.32	65.33	66.26	66.26	1,353,500
12 Mar 2024	64.74	64.95	64.10	64.92	64.92	750,500
11 Mar 2024	63.69	64.84	63.43	64.73	64.73	949,000
08 Mar 2024	64.34	65.50	64.26	64.47	64.47	1,062,700
07 Mar 2024	63.83	65.35	63.29	64.41	64.41	1,418,800
06 Mar 2024	64.04	64.75	63.05	63.60	63.60	1,170,300
05 Mar 2024	62.62	63.91	62.24	62.86	62.86	1,119,800
04 Mar 2024	65.00	65.00	62.74	62.81	62.81	1,021,300
01 Mar 2024	64.00	64.97	63.79	64.44	64.44	1,203,700
29 Feb 2024	63.22	63.50	62.38	63.15	63.15	1,313,600
28 Feb 2024	62.00	62.93	61.68	62.70	62.70	1,302,300
27 Feb 2024	61.80	62.41	61.32	62.20	62.20	1,575,600
26 Feb 2024	60.46	61.38	59.84	61.25	61.25	1,054,900
23 Feb 2024	60.01	60.85	59.17	60.72	60.72	949,900
22 Feb 2024	59.32	61.71	59.32	60.69	60.69	1,955,000
22 Feb 2024	0.2 Dividend
21 Feb 2024	59.39	61.85	59.12	60.55	60.35	3,107,300
20 Feb 2024	59.11	59.62	58.30	58.74	58.55	2,939,100
16 Feb 2024	59.14	60.32	58.54	59.33	59.13	1,546,700
15 Feb 2024	56.45	59.71	56.45	58.98	58.79	1,607,100
14 Feb 2024	56.65	57.98	55.96	56.28	56.09	1,566,300
13 Feb 2024	55.82	56.74	55.34	56.09	55.90	1,951,600
12 Feb 2024	54.92	57.05	54.92	56.60	56.41	1,399,200
09 Feb 2024	55.37	55.99	54.43	54.65	54.47	1,008,200
08 Feb 2024	54.25	55.50	54.25	55.42	55.24	1,100,000
07 Feb 2024	53.89	54.44	53.48	54.32	54.14	608,000
06 Feb 2024	53.10	54.42	53.00	53.74	53.56	824,200
05 Feb 2024	52.74	53.52	51.92	52.88	52.71	983,600
02 Feb 2024	53.73	53.92	52.86	53.23	53.05	916,500
01 Feb 2024	55.32	55.71	53.09	54.07	53.89	1,363,400
31 Jan 2024	56.66	56.66	54.86	54.89	54.71	935,200
30 Jan 2024	54.80	56.83	54.80	56.72	56.53	1,171,300
29 Jan 2024	55.17	55.63	54.33	55.58	55.40	862,100
26 Jan 2024	55.44	55.89	54.57	55.40	55.22	724,000
25 Jan 2024	54.82	55.45	53.77	55.36	55.18	1,095,000
24 Jan 2024	54.18	54.68	53.67	54.14	53.96	860,500
23 Jan 2024	53.67	54.50	53.05	53.48	53.30	1,112,500
22 Jan 2024	53.42	54.40	52.77	53.88	53.70	1,209,800
19 Jan 2024	53.44	53.55	52.47	53.49	53.31	1,149,900
18 Jan 2024	53.05	53.67	52.44	53.54	53.36	878,100
17 Jan 2024	52.76	53.35	52.31	53.05	52.87	1,037,700
16 Jan 2024	55.01	55.21	53.39	53.56	53.38	1,319,000
12 Jan 2024	56.29	56.53	54.99	55.34	55.16	906,900
11 Jan 2024	54.92	55.36	54.04	54.66	54.48	892,700
10 Jan 2024	54.60	54.83	53.82	54.78	54.60	1,158,900
09 Jan 2024	55.70	55.91	53.91	54.57	54.39	1,115,400
08 Jan 2024	54.08	55.63	52.80	55.63	55.45	1,284,000
05 Jan 2024	55.89	56.24	55.03	56.01	55.82	912,000
04 Jan 2024	58.95	58.97	55.33	55.44	55.26	1,261,900
03 Jan 2024	57.21	58.60	56.76	57.95	57.76	1,104,300
02 Jan 2024	57.52	58.70	57.08	57.38	57.19	922,500
29 Dec 2023	57.64	57.82	56.78	56.86	56.67	1,353,800
28 Dec 2023	58.42	58.97	57.44	57.49	57.30	985,900
27 Dec 2023	59.19	59.62	56.33	58.97	58.78	1,222,500
26 Dec 2023	58.33	59.82	57.93	59.26	59.06	982,300
22 Dec 2023	58.19	58.73	57.49	57.61	57.42	804,000
21 Dec 2023	57.13	57.71	56.75	57.64	57.45	780,800
20 Dec 2023	58.28	58.94	56.76	56.94	56.75	1,327,900
19 Dec 2023	57.30	58.39	56.52	58.09	57.90	1,415,100
18 Dec 2023	57.61	58.63	57.41	57.61	57.42	1,178,600
15 Dec 2023	56.62	57.11	55.29	56.20	56.01	2,415,200
14 Dec 2023	55.86	57.38	55.84	56.30	56.11	1,548,900
13 Dec 2023	52.42	54.30	52.14	54.23	54.05	1,321,400
12 Dec 2023	52.49	52.58	51.72	52.09	51.92	1,239,800
11 Dec 2023	53.73	54.86	53.48	53.79	53.61	1,199,500
08 Dec 2023	53.33	54.36	53.09	54.12	53.94	1,454,800
07 Dec 2023	54.18	54.53	52.72	52.79	52.62	1,347,600
06 Dec 2023	55.22	56.16	53.47	53.48	53.30	1,640,600
05 Dec 2023	57.77	58.04	55.91	55.93	55.75	1,048,500
04 Dec 2023	57.41	58.00	56.82	57.63	57.44	917,700
01 Dec 2023	57.55	59.19	57.23	58.12	57.93	1,003,200
30 Nov 2023	58.87	59.93	56.74	57.88	57.69	1,093,200
29 Nov 2023	58.32	58.60	57.48	58.04	57.85	962,200
28 Nov 2023	57.88	58.85	57.11	57.94	57.75	841,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1624-0.0059(-0.51%)

GBP/USD1.2383-0.0056(-0.45%)

Bitcoin GBP51,725.96+389.77(+0.76%)

11 beautiful homes with glorious garden rooms

Matador Resources Company (MTDR)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1624
-0.0059(-0.51%)

GBP/USD
1.2383
-0.0056(-0.45%)

Bitcoin GBP
51,725.96
+389.77(+0.76%)