Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.38 10.74 9.847 9.866 2,925,999 -0.78(-7.29%)
Nov 27, 2020 11.02 11.19 10.51 10.64 1,387,687 -0.51(-4.61%)
Nov 25, 2020 11.15 11.32 10.63 11.16 4,358,075 -0.15(-1.29%)
Nov 24, 2020 10.83 11.42 10.75 11.30 3,826,339 +1.00(+9.69%)
Nov 23, 2020 9.546 10.45 9.362 10.30 4,748,840 +1.06(+11.43%)
Nov 20, 2020 9.042 9.294 8.897 9.246 2,230,886 +0.12(+1.27%)
Nov 19, 2020 8.742 9.168 8.635 9.130 2,140,883 +0.32(+3.63%)
Nov 18, 2020 8.945 9.527 8.800 8.810 3,220,239 +0.00(+0.00%)
Nov 17, 2020 8.286 8.965 8.170 8.810 2,759,454 +0.27(+3.18%)
Nov 16, 2020 8.306 8.664 8.160 8.538 2,921,599 +0.63(+7.97%)
Nov 13, 2020 7.395 8.025 7.366 7.908 5,944,284 +0.55(+7.51%)
Nov 12, 2020 7.685 7.802 7.269 7.356 3,213,840 -0.53(-6.76%)
Nov 11, 2020 8.306 8.345 7.685 7.889 2,945,051 -0.33(-4.01%)
Nov 10, 2020 8.315 8.315 7.501 8.219 3,641,706 +0.16(+1.92%)
Nov 09, 2020 7.385 8.301 7.036 8.063 7,741,332 +1.78(+28.39%)
Nov 06, 2020 7.075 7.119 6.271 6.280 3,809,046 -0.68(-9.75%)
Nov 05, 2020 6.716 7.317 6.678 6.959 4,109,686 +0.24(+3.61%)
Nov 04, 2020 7.201 7.249 6.658 6.716 5,911,470 -0.37(-5.20%)
Nov 03, 2020 7.288 7.656 6.997 7.085 5,089,037 +0.10(+1.39%)
Nov 02, 2020 6.881 7.162 6.552 6.988 4,311,973 +0.14(+1.98%)
Oct 30, 2020 6.600 6.900 6.484 6.852 3,187,275 +0.16(+2.32%)
Oct 29, 2020 6.493 6.833 6.096 6.697 4,896,302 -0.05(-0.72%)
Oct 28, 2020 7.589 7.715 6.532 6.745 7,902,988 -1.16(-14.71%)
Oct 27, 2020 7.870 8.000 7.792 7.908 2,383,251 -0.02(-0.24%)
Oct 26, 2020 8.471 8.471 7.850 7.928 2,785,138 -0.79(-9.01%)
Oct 23, 2020 8.693 8.868 8.466 8.713 1,694,033 +0.12(+1.35%)
Oct 22, 2020 8.199 8.645 8.107 8.597 3,510,665 +0.47(+5.72%)
Oct 21, 2020 8.160 8.383 7.976 8.131 2,678,246 -0.17(-2.10%)
Oct 20, 2020 7.996 8.509 7.879 8.306 2,784,488 +0.40(+5.02%)
Oct 19, 2020 8.393 8.490 7.908 7.908 2,507,891 -0.42(-5.01%)
Oct 16, 2020 8.674 8.790 8.325 8.325 1,641,410 -0.46(-5.19%)
Oct 15, 2020 8.422 8.810 8.180 8.781 2,412,199 +0.12(+1.34%)
Oct 14, 2020 8.597 9.110 8.471 8.664 3,898,975 +0.16(+1.94%)
Oct 13, 2020 8.655 8.781 8.393 8.500 1,686,560 -0.17(-2.01%)
Oct 12, 2020 8.752 8.766 8.340 8.674 1,930,089 -0.18(-2.08%)
Oct 09, 2020 9.159 9.265 8.781 8.858 2,363,990 -0.25(-2.77%)
Oct 08, 2020 8.577 9.110 8.412 9.110 2,556,650 +0.65(+7.67%)
Oct 07, 2020 8.180 8.509 8.044 8.461 2,427,008 +0.40(+4.93%)
Oct 06, 2020 8.723 8.916 8.054 8.063 2,525,026 -0.47(-5.45%)
Oct 05, 2020 8.257 8.587 8.199 8.529 2,632,849 +0.49(+6.15%)
Oct 02, 2020 7.501 8.160 7.501 8.034 3,257,335 +0.18(+2.35%)
Oct 01, 2020 7.821 7.937 7.579 7.850 3,104,774 -0.16(-1.94%)
Sep 30, 2020 8.073 8.398 7.952 8.005 2,691,345 -0.08(-0.96%)
Sep 29, 2020 8.277 8.306 7.627 8.083 2,390,141 -0.23(-2.80%)
Sep 28, 2020 8.063 8.471 7.908 8.315 2,749,178 +0.48(+6.19%)
Sep 25, 2020 7.685 7.889 7.472 7.831 3,947,826 +0.00(+0.00%)
Sep 24, 2020 7.753 8.083 7.598 7.831 2,395,833 +0.01(+0.12%)
Sep 23, 2020 8.606 8.626 7.821 7.821 2,600,367 -0.73(-8.50%)
Sep 22, 2020 8.616 9.120 8.432 8.548 2,676,024 +0.27(+3.28%)
Sep 21, 2020 8.228 8.335 7.744 8.277 3,096,212 -0.30(-3.50%)
Sep 18, 2020 8.761 8.839 8.315 8.577 4,704,662 -0.16(-1.88%)
Sep 17, 2020 8.567 8.800 8.345 8.742 2,863,235 -0.03(-0.33%)
Sep 16, 2020 8.538 9.100 8.456 8.771 3,056,221 +0.37(+4.38%)
Sep 15, 2020 8.403 8.645 8.204 8.403 2,158,425 +0.14(+1.64%)
Sep 14, 2020 7.986 8.393 7.734 8.267 2,341,927 +0.50(+6.49%)
Sep 11, 2020 7.957 8.112 7.622 7.763 2,055,890 -0.16(-1.96%)
Sep 10, 2020 8.771 8.810 7.908 7.918 2,981,921 -0.94(-10.61%)
Sep 09, 2020 8.713 8.936 8.451 8.858 1,587,869 +0.39(+4.58%)
Sep 08, 2020 8.829 8.868 8.285 8.471 2,273,840 -0.75(-8.10%)
Sep 04, 2020 9.275 9.435 8.916 9.217 1,822,700 +0.11(+1.17%)
Sep 03, 2020 8.955 9.411 8.916 9.110 2,504,784 +0.06(+0.64%)
Sep 02, 2020 9.750 9.769 8.984 9.052 5,407,449 -0.80(-8.16%)
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.