Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.44 14.53 14.05 14.22 2,763,819 -0.60(-4.05%)
Jan 30, 2020 14.50 14.89 14.44 14.82 2,012,529 +0.00(+0.00%)
Jan 29, 2020 15.17 15.33 14.70 14.82 1,653,131 -0.25(-1.67%)
Jan 28, 2020 14.94 15.23 14.72 15.07 2,272,009 +0.27(+1.83%)
Jan 27, 2020 14.83 14.93 14.59 14.80 2,574,030 -0.51(-3.35%)
Jan 24, 2020 15.58 15.58 14.87 15.31 1,995,885 -0.31(-1.99%)
Jan 23, 2020 15.40 15.81 15.13 15.62 2,619,731 -0.09(-0.56%)
Jan 22, 2020 16.25 16.25 15.63 15.71 2,145,011 -0.53(-3.28%)
Jan 21, 2020 16.23 16.36 15.97 16.24 2,756,655 -0.16(-1.00%)
Jan 17, 2020 16.61 16.71 16.37 16.41 2,038,399 -0.13(-0.76%)
Jan 16, 2020 16.50 16.79 16.44 16.53 2,049,555 +0.15(+0.89%)
Jan 15, 2020 16.56 16.67 16.13 16.39 2,677,804 -0.37(-2.20%)
Jan 14, 2020 16.81 16.97 16.58 16.76 2,382,318 -0.04(-0.23%)
Jan 13, 2020 17.57 17.59 16.67 16.79 2,571,127 -0.85(-4.83%)
Jan 10, 2020 17.66 17.82 17.32 17.65 2,019,309 -0.19(-1.09%)
Jan 09, 2020 18.03 18.15 17.51 17.84 2,787,948 -0.29(-1.60%)
Jan 08, 2020 19.10 19.12 17.95 18.13 2,824,665 -0.92(-4.83%)
Jan 07, 2020 18.83 19.06 18.68 19.05 2,078,818 +0.09(+0.46%)
Jan 06, 2020 18.80 19.21 18.73 18.97 3,081,342 +0.32(+1.72%)
Jan 03, 2020 18.22 18.69 18.11 18.65 3,200,103 +1.06(+6.01%)
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.