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 (%)
Feb 26, 2021 19.36 20.64 18.73 20.24 2,427,422 +0.71(+3.62%)
Feb 25, 2021 20.98 21.19 19.20 19.54 2,063,575 -1.10(-5.31%)
Feb 24, 2021 18.71 20.81 18.66 20.63 3,805,268 -0.10(-0.47%)
Feb 23, 2021 19.71 20.94 18.28 20.73 3,066,801 +1.10(+5.58%)
Feb 22, 2021 18.92 20.37 18.80 19.63 1,581,220 +1.12(+6.07%)
Feb 19, 2021 18.25 19.14 18.07 18.51 1,287,078 +0.46(+2.52%)
Feb 18, 2021 19.41 19.71 18.03 18.05 1,581,224 -1.55(-7.91%)
Feb 17, 2021 19.43 19.77 18.95 19.60 1,293,484 +0.16(+0.80%)
Feb 16, 2021 19.85 20.11 19.30 19.45 1,458,882 +0.22(+1.16%)
Feb 12, 2021 18.39 19.40 18.37 19.23 1,707,471 +0.58(+3.12%)
Feb 11, 2021 18.96 19.07 18.07 18.65 1,571,774 -0.32(-1.69%)
Feb 10, 2021 19.02 19.43 18.17 18.97 1,590,577 +0.32(+1.72%)
Feb 09, 2021 18.25 19.58 18.07 18.65 2,249,701 -0.38(-1.99%)
Feb 08, 2021 17.93 19.19 17.93 19.02 1,698,472 +1.41(+8.04%)
Feb 05, 2021 17.63 17.90 17.18 17.61 1,239,405 +0.36(+2.08%)
Feb 04, 2021 17.05 17.49 16.51 17.25 1,728,834 +0.20(+1.19%)
Feb 03, 2021 16.27 17.26 16.05 17.05 1,636,788 +1.01(+6.28%)
Feb 02, 2021 16.07 16.60 15.74 16.04 2,000,933 +0.49(+3.18%)
Feb 01, 2021 15.13 15.78 14.58 15.54 2,177,036 +0.74(+4.97%)
Jan 29, 2021 15.59 16.41 14.52 14.81 2,075,547 -0.98(-6.20%)
Jan 28, 2021 16.28 16.56 15.27 15.79 2,978,520 -0.17(-1.09%)
Jan 27, 2021 14.44 17.00 14.27 15.96 5,296,362 +1.08(+7.23%)
Jan 26, 2021 15.66 15.92 14.80 14.89 2,209,898 -0.50(-3.27%)
Jan 25, 2021 14.26 15.40 14.06 15.39 2,800,206 +0.84(+5.80%)
Jan 22, 2021 13.89 14.70 13.47 14.55 2,505,743 +0.16(+1.08%)
Jan 21, 2021 16.25 16.30 13.85 14.39 4,391,787 -1.87(-11.50%)
Jan 20, 2021 16.20 16.42 15.69 16.26 2,146,542 +0.31(+1.94%)
Jan 19, 2021 15.97 16.17 15.51 15.95 1,848,274 +0.45(+2.88%)
Jan 15, 2021 15.59 15.98 15.17 15.51 2,827,177 -0.52(-3.26%)
Jan 14, 2021 15.81 16.20 15.65 16.03 1,530,307 +0.49(+3.18%)
Jan 13, 2021 15.88 15.99 15.31 15.53 4,779,302 -0.44(-2.73%)
Jan 12, 2021 15.65 16.04 15.45 15.97 1,848,717 +0.66(+4.30%)
Jan 11, 2021 14.41 15.40 14.29 15.31 1,770,151 +0.27(+1.80%)
Jan 08, 2021 15.27 15.33 14.81 15.04 4,021,592 +0.04(+0.26%)
Jan 07, 2021 14.51 15.30 14.19 15.00 3,649,379 +0.69(+4.81%)
Jan 06, 2021 14.22 14.88 13.74 14.31 3,599,800 +0.49(+3.58%)
Jan 05, 2021 12.37 14.64 12.37 13.82 4,999,947 +1.72(+14.17%)
Jan 04, 2021 11.94 12.38 11.65 12.10 2,243,997 +0.42(+3.57%)
Dec 31, 2020 11.69 11.69 11.69 3,373,348 -0.43(-3.52%)
Dec 30, 2020 11.76 12.71 11.63 12.11 3,373,348 +0.48(+4.17%)
Dec 29, 2020 11.66 11.87 11.46 11.63 1,857,223 -0.01(-0.08%)
Dec 28, 2020 11.78 11.96 11.49 11.64 3,833,565 -0.03(-0.25%)
Dec 24, 2020 12.07 12.07 11.49 11.67 1,542,368 -0.34(-2.82%)
Dec 23, 2020 11.76 12.42 11.63 12.01 2,787,292 +0.51(+4.47%)
Dec 22, 2020 11.47 11.74 11.28 11.49 2,706,331 -0.07(-0.59%)
Dec 21, 2020 10.98 11.76 10.89 11.56 2,581,886 -0.24(-2.05%)
Dec 18, 2020 12.03 12.28 11.46 11.80 7,820,811 -0.21(-1.77%)
Dec 17, 2020 12.27 12.52 11.72 12.02 3,169,570 +0.32(+2.73%)
Dec 16, 2020 12.07 12.15 11.60 11.70 2,661,048 -0.36(-2.97%)
Dec 15, 2020 12.06 12.21 11.60 12.06 2,645,370 +0.23(+1.97%)
Dec 14, 2020 13.34 13.41 11.80 11.82 3,917,027 -1.07(-8.27%)
Dec 11, 2020 12.66 12.90 12.16 12.89 2,588,913 +0.02(+0.15%)
Dec 10, 2020 11.86 13.14 11.76 12.87 3,345,365 +1.13(+9.66%)
Dec 09, 2020 11.76 12.17 11.36 11.74 3,149,979 +0.13(+1.09%)
Dec 08, 2020 11.00 11.66 10.97 11.61 3,571,872 +0.60(+5.46%)
Dec 07, 2020 11.18 11.56 10.92 11.01 2,751,920 -0.38(-3.32%)
Dec 04, 2020 10.66 11.43 10.66 11.39 3,329,089 +1.07(+10.33%)
Dec 03, 2020 10.32 10.56 10.10 10.32 2,914,965 +0.09(+0.85%)
Dec 02, 2020 9.982 10.87 9.904 10.23 2,627,755 +0.25(+2.52%)
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.