Matador Resources Company (NY: MTDR )

21.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:28 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.44 19.85 19.21 19.44 539,199 -0.66(-3.28%)
Jan 30, 2014 19.43 20.24 19.35 20.10 653,411 +0.89(+4.63%)
Jan 29, 2014 18.98 19.48 18.80 19.21 598,982 +0.16(+0.84%)
Jan 28, 2014 18.59 19.14 18.51 19.05 498,557 +0.47(+2.53%)
Jan 27, 2014 19.50 19.50 18.33 18.58 594,132 -0.90(-4.62%)
Jan 24, 2014 19.75 19.98 19.22 19.48 560,249 -0.45(-2.26%)
Jan 23, 2014 20.68 20.94 19.85 19.93 428,612 -0.73(-3.53%)
Jan 22, 2014 19.67 20.71 19.60 20.66 665,858 +1.09(+5.57%)
Jan 21, 2014 19.21 19.70 19.06 19.57 474,934 +0.47(+2.46%)
Jan 17, 2014 19.78 19.10 19.10 19.10 337,600 -0.61(-3.09%)
Jan 16, 2014 19.32 19.90 19.16 19.71 391,010 +0.30(+1.55%)
Jan 15, 2014 19.59 19.79 19.33 19.41 304,831 -0.18(-0.92%)
Jan 14, 2014 19.12 19.60 18.99 19.59 348,274 +0.61(+3.21%)
Jan 13, 2014 20.02 20.22 18.89 18.98 804,208 -1.24(-6.13%)
Jan 10, 2014 19.39 20.31 18.88 20.22 913,703 +0.83(+4.28%)
Jan 09, 2014 19.20 20.87 19.16 19.39 2,118,718 +0.45(+2.38%)
Jan 08, 2014 19.01 19.21 18.83 18.94 826,987 -0.09(-0.47%)
Jan 07, 2014 19.15 19.44 18.85 19.03 586,442 -0.08(-0.42%)
Jan 06, 2014 19.03 19.26 18.67 19.11 740,375 +0.22(+1.16%)
Jan 03, 2014 18.65 19.08 18.50 18.89 623,088 +0.24(+1.29%)
Jan 02, 2014 18.57 18.89 18.39 18.65 899,588 +0.01(+0.05%)
Dec 31, 2013 19.05 18.64 18.64 18.64 1,142,900 -0.41(-2.15%)
Dec 30, 2013 19.60 19.86 18.99 19.05 739,903 -0.54(-2.76%)
Dec 27, 2013 19.30 19.68 18.98 19.59 358,076 +0.41(+2.14%)
Dec 26, 2013 19.43 19.65 18.96 19.18 425,329 -0.22(-1.13%)
Dec 24, 2013 19.11 19.45 19.05 19.40 169,799 +0.24(+1.25%)
Dec 23, 2013 19.94 20.03 19.09 19.16 679,881 -0.67(-3.38%)
Dec 20, 2013 19.02 20.11 19.02 19.83 1,440,075 +0.86(+4.53%)
Dec 19, 2013 18.95 19.16 18.71 18.97 520,629 +0.06(+0.32%)
Dec 18, 2013 18.67 19.03 18.56 18.91 1,199,841 +0.24(+1.29%)
Dec 17, 2013 18.50 18.80 17.69 18.67 1,475,881 +0.24(+1.30%)
Dec 16, 2013 18.68 18.90 18.22 18.43 955,571 -0.24(-1.29%)
Dec 13, 2013 19.11 19.23 18.41 18.67 1,116,716 -0.31(-1.63%)
Dec 12, 2013 19.50 19.84 18.70 18.98 1,109,590 -0.79(-4.00%)
Dec 11, 2013 20.39 20.41 19.60 19.77 710,714 -0.56(-2.75%)
Dec 10, 2013 20.77 21.00 20.00 20.33 813,377 -0.49(-2.35%)
Dec 09, 2013 21.80 21.80 20.50 20.82 1,270,821 -0.05(-0.24%)
Dec 06, 2013 22.62 22.65 20.67 20.87 1,802,318 -1.51(-6.75%)
Dec 05, 2013 22.30 22.70 22.07 22.38 563,206 +0.07(+0.31%)
Dec 04, 2013 22.05 22.47 21.88 22.31 685,462 +0.13(+0.59%)
Dec 03, 2013 21.84 22.54 21.57 22.18 771,873 +0.53(+2.45%)
Dec 02, 2013 21.78 22.11 21.43 21.65 1,246,667 -0.14(-0.64%)
Nov 29, 2013 22.82 22.82 21.75 21.79 730,878 -1.01(-4.43%)
Nov 27, 2013 23.95 24.10 22.35 22.80 894,271 -0.92(-3.88%)
Nov 26, 2013 22.61 23.81 22.55 23.72 831,159 +1.14(+5.05%)
Nov 25, 2013 22.81 22.90 21.90 22.58 625,930 -0.31(-1.35%)
Nov 22, 2013 22.30 23.15 21.89 22.89 705,452 +0.68(+3.06%)
Nov 21, 2013 21.44 22.25 21.44 22.21 896,666 +0.94(+4.42%)
Nov 20, 2013 20.94 21.57 20.94 21.27 600,005 +0.39(+1.87%)
Nov 19, 2013 20.65 20.97 19.39 20.88 983,699 +0.03(+0.14%)
Nov 18, 2013 22.44 22.77 20.53 20.85 1,228,513 -1.40(-6.29%)
Nov 15, 2013 21.75 22.64 21.70 22.25 991,453 +0.49(+2.25%)
Nov 14, 2013 20.69 22.68 20.50 21.76 1,677,426 +1.53(+7.56%)
Nov 12, 2013 20.95 20.95 20.04 20.23 1,112,039 -0.75(-3.57%)
Nov 11, 2013 20.43 21.05 20.17 20.98 1,010,340 +0.56(+2.74%)
Nov 08, 2013 18.99 20.51 18.91 20.42 1,617,656 +1.43(+7.53%)
Nov 07, 2013 17.98 20.84 17.98 18.99 3,138,184 +0.91(+5.03%)
Nov 06, 2013 18.83 19.01 17.94 18.08 1,055,221 -0.69(-3.68%)
Nov 05, 2013 18.70 18.86 18.23 18.77 492,667 +0.07(+0.37%)
Nov 04, 2013 18.24 18.76 18.19 18.70 1,997,899 +0.41(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.