Matador Resources Company (NY: MTDR )

51.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.17 30.17 30.17 0 -0.18(-0.61%)
Dec 28, 2017 30.16 30.44 30.11 30.35 961,438 +0.19(+0.64%)
Dec 27, 2017 30.23 30.49 29.83 30.16 962,281 -0.22(-0.73%)
Dec 26, 2017 29.45 30.43 29.24 30.38 870,846 +1.09(+3.71%)
Dec 22, 2017 29.08 29.76 28.78 29.30 818,506 +0.30(+1.04%)
Dec 21, 2017 27.63 29.11 27.52 29.00 2,038,784 +1.37(+4.95%)
Dec 20, 2017 26.84 27.67 26.63 27.63 1,539,380 +0.98(+3.67%)
Dec 19, 2017 26.69 27.16 26.56 26.65 695,674 +0.00(+0.00%)
Dec 18, 2017 25.94 26.88 25.93 26.65 903,897 +0.82(+3.19%)
Dec 15, 2017 26.26 26.31 25.80 25.83 2,413,288 -0.31(-1.19%)
Dec 14, 2017 26.21 26.68 26.13 26.14 956,854 -0.27(-1.03%)
Dec 13, 2017 26.75 26.78 26.25 26.41 2,423,188 -0.15(-0.55%)
Dec 12, 2017 26.98 27.05 26.34 26.56 863,537 -0.32(-1.19%)
Dec 11, 2017 26.81 27.24 26.68 26.88 1,007,268 +0.12(+0.43%)
Dec 08, 2017 27.41 27.89 26.62 26.76 2,911,553 +0.00(+0.00%)
Dec 07, 2017 26.40 27.08 26.27 1,275,953 +0.00(+0.00%)
Dec 06, 2017 27.04 27.04 26.23 26.31 1,761,143 -0.72(-2.65%)
Dec 05, 2017 27.40 27.70 27.03 27.03 893,082 -0.42(-1.52%)
Dec 04, 2017 28.24 28.29 27.39 27.45 998,752 -0.79(-2.81%)
Dec 01, 2017 27.99 28.84 27.99 28.24 1,677,601 +0.52(+1.89%)
Nov 30, 2017 27.31 28.21 27.18 27.72 1,317,653 +0.71(+2.62%)
Nov 29, 2017 27.04 27.45 26.58 27.01 947,033 -0.12(-0.43%)
Nov 28, 2017 26.68 27.27 26.44 27.13 639,175 +0.44(+1.63%)
Nov 27, 2017 27.22 27.27 26.60 26.69 1,124,035 -0.79(-2.89%)
Nov 24, 2017 27.39 27.60 27.29 27.49 435,357 +0.28(+1.03%)
Nov 22, 2017 27.06 27.44 27.06 27.20 733,832 +0.49(+1.85%)
Nov 21, 2017 26.41 26.78 26.28 26.71 798,881 +0.51(+1.96%)
Nov 20, 2017 26.10 26.29 25.45 26.20 1,049,519 -0.03(-0.11%)
Nov 17, 2017 26.35 26.56 26.13 26.23 1,010,413 +0.08(+0.30%)
Nov 16, 2017 26.25 26.54 25.99 26.15 977,817 -0.10(-0.37%)
Nov 15, 2017 26.55 26.56 25.95 26.25 1,594,889 -0.61(-2.27%)
Nov 14, 2017 27.17 27.63 26.68 26.86 1,451,588 -0.52(-1.91%)
Nov 13, 2017 28.28 28.53 27.34 27.38 1,906,598 -0.56(-2.01%)
Nov 10, 2017 27.72 28.11 27.53 27.94 1,596,560 +0.22(+0.80%)
Nov 09, 2017 27.05 27.91 27.00 27.72 1,606,792 +0.60(+2.22%)
Nov 08, 2017 27.31 27.72 26.83 27.12 1,698,895 -0.33(-1.20%)
Nov 07, 2017 27.67 28.57 27.19 27.45 3,811,944 +0.13(+0.46%)
Nov 06, 2017 26.28 27.42 26.28 27.32 1,998,918 +1.15(+4.41%)
Nov 03, 2017 25.92 26.54 25.67 26.17 1,363,987 +0.27(+1.05%)
Nov 02, 2017 26.08 26.20 25.62 25.90 1,050,950 -0.33(-1.26%)
Nov 01, 2017 26.08 26.37 25.87 26.23 1,667,361 +0.49(+1.92%)
Oct 31, 2017 25.29 25.82 25.04 25.73 1,489,517 +0.48(+1.92%)
Oct 30, 2017 24.94 25.57 24.89 25.25 1,937,726 +0.50(+2.04%)
Oct 27, 2017 23.82 24.89 23.71 24.74 1,112,164 +0.78(+3.23%)
Oct 26, 2017 24.03 24.03 23.30 23.97 1,801,821 +0.00(+0.00%)
Oct 25, 2017 24.12 24.32 23.53 23.97 1,394,326 -0.37(-1.51%)
Oct 24, 2017 24.83 25.15 24.18 24.34 1,147,084 -0.28(-1.14%)
Oct 23, 2017 25.06 25.15 24.60 24.62 922,019 -0.38(-1.51%)
Oct 20, 2017 25.17 25.24 24.82 24.99 1,098,655 -0.05(-0.19%)
Oct 19, 2017 25.24 25.44 24.89 25.04 1,073,640 -0.41(-1.60%)
Oct 18, 2017 25.62 25.96 25.45 25.45 1,159,108 -0.22(-0.87%)
Oct 17, 2017 25.86 26.01 25.53 25.67 1,106,416 -0.05(-0.19%)
Oct 16, 2017 25.31 25.76 25.31 25.72 1,233,843 +0.68(+2.71%)
Oct 13, 2017 25.23 25.39 25.00 25.04 904,950 +0.00(+0.00%)
Oct 12, 2017 24.90 25.26 24.69 25.04 1,212,888 -0.16(-0.62%)
Oct 11, 2017 25.07 25.26 24.69 25.20 1,155,726 +0.26(+1.05%)
Oct 10, 2017 25.74 25.81 24.93 24.94 1,975,119 -0.41(-1.61%)
Oct 09, 2017 25.30 25.45 25.11 25.34 1,194,130 +0.20(+0.81%)
Oct 06, 2017 25.26 25.81 25.07 25.14 2,439,962 -0.52(-2.04%)
Oct 05, 2017 25.49 26.14 25.02 25.66 11,176,531 -0.81(-3.07%)
Oct 04, 2017 26.84 27.02 26.29 26.48 692,908 -0.34(-1.26%)
Oct 03, 2017 26.25 26.85 26.23 26.82 1,317,889 +0.47(+1.80%)
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.