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 (%)
Mar 31, 2014 23.72 24.12 23.33 23.73 1,550,769 -0.38(-1.57%)
Mar 28, 2014 24.23 25.04 23.81 24.11 1,256,890 -0.12(-0.48%)
Mar 27, 2014 23.45 24.62 22.88 24.23 1,656,716 +0.86(+3.69%)
Mar 26, 2014 23.67 24.21 23.35 23.37 847,173 -0.11(-0.45%)
Mar 25, 2014 23.02 23.95 23.02 23.47 659,664 +0.58(+2.54%)
Mar 24, 2014 23.02 23.29 22.62 22.89 810,095 -0.09(-0.38%)
Mar 21, 2014 22.75 23.78 22.73 22.98 1,242,416 +0.47(+2.07%)
Mar 20, 2014 21.86 22.64 21.37 22.51 710,312 +0.52(+2.38%)
Mar 19, 2014 22.48 22.48 21.79 21.99 474,901 -0.45(-1.99%)
Mar 18, 2014 22.12 22.82 21.72 22.44 608,146 +0.47(+2.16%)
Mar 17, 2014 22.21 22.56 21.54 21.96 595,561 +0.05(+0.22%)
Mar 14, 2014 21.42 22.29 21.26 21.91 752,552 +0.53(+2.49%)
Mar 13, 2014 21.37 22.10 20.52 21.38 1,627,227 -0.11(-0.50%)
Mar 12, 2014 20.90 21.69 20.52 21.49 1,200,003 +0.44(+2.07%)
Mar 11, 2014 22.48 22.66 20.73 21.05 1,518,266 -1.42(-6.34%)
Mar 10, 2014 22.68 22.92 22.18 22.48 907,334 -0.20(-0.90%)
Mar 07, 2014 22.93 23.26 21.65 22.68 1,443,029 -0.81(-3.47%)
Mar 06, 2014 23.75 24.11 23.32 23.49 815,400 -0.24(-1.02%)
Mar 05, 2014 24.25 24.37 23.64 23.73 461,286 -0.57(-2.35%)
Mar 04, 2014 23.64 24.47 23.49 24.31 741,315 +1.06(+4.54%)
Mar 03, 2014 23.25 23.92 22.90 23.25 418,006 -0.26(-1.11%)
Feb 28, 2014 23.02 23.91 22.71 23.51 713,025 +0.57(+2.49%)
Feb 27, 2014 23.26 23.40 22.59 22.94 541,743 -0.42(-1.78%)
Feb 26, 2014 22.92 24.00 22.92 23.36 725,473 +0.38(+1.64%)
Feb 25, 2014 22.96 23.11 22.14 22.98 829,406 -0.03(-0.13%)
Feb 24, 2014 22.34 23.96 22.19 23.01 949,365 +0.81(+3.67%)
Feb 21, 2014 22.06 22.55 21.65 22.19 793,958 +0.25(+1.15%)
Feb 20, 2014 21.62 23.25 21.62 21.94 1,245,787 +0.27(+1.25%)
Feb 19, 2014 21.65 22.02 21.35 21.67 899,845 -0.15(-0.67%)
Feb 18, 2014 21.26 22.57 21.13 21.82 946,175 +0.71(+3.35%)
Feb 14, 2014 21.49 21.11 21.11 21.11 830,920 -0.36(-1.67%)
Feb 13, 2014 20.90 21.81 20.51 21.47 1,493,161 +0.99(+4.83%)
Feb 12, 2014 19.18 20.71 19.18 20.48 1,148,490 +1.38(+7.20%)
Feb 11, 2014 18.87 19.29 18.69 19.10 469,029 +0.26(+1.39%)
Feb 10, 2014 19.38 19.38 18.71 18.84 473,583 -0.54(-2.80%)
Feb 07, 2014 18.88 19.79 18.88 19.38 821,938 +0.57(+3.04%)
Feb 06, 2014 18.38 19.29 18.38 18.81 819,761 +0.51(+2.81%)
Feb 05, 2014 18.46 18.49 17.74 18.30 573,527 -0.25(-1.36%)
Feb 04, 2014 18.22 18.90 18.22 18.55 523,686 +0.54(+3.01%)
Feb 03, 2014 18.81 18.96 17.40 18.01 701,254 -0.83(-4.42%)
Jan 31, 2014 18.84 19.24 18.62 18.84 556,353 -0.64(-3.28%)
Jan 30, 2014 18.83 19.62 18.75 19.48 674,199 +0.86(+4.63%)
Jan 29, 2014 18.39 18.88 18.22 18.62 618,038 +0.16(+0.84%)
Jan 28, 2014 18.02 18.55 17.94 18.46 514,418 +0.46(+2.53%)
Jan 27, 2014 18.90 18.90 17.76 18.01 613,034 -0.87(-4.62%)
Jan 24, 2014 19.14 19.36 18.63 18.88 578,073 -0.44(-2.26%)
Jan 23, 2014 20.04 20.29 19.24 19.32 442,248 -0.71(-3.53%)
Jan 22, 2014 19.06 20.07 19.00 20.02 687,042 +1.06(+5.57%)
Jan 21, 2014 18.62 19.09 18.47 18.97 490,043 +0.46(+2.46%)
Jan 17, 2014 19.17 18.51 18.51 18.51 348,340 -0.59(-3.09%)
Jan 16, 2014 18.72 19.29 18.57 19.10 403,449 +0.29(+1.55%)
Jan 15, 2014 18.99 19.18 18.73 18.81 314,529 -0.17(-0.92%)
Jan 14, 2014 18.53 19.00 18.40 18.99 359,354 +0.59(+3.21%)
Jan 13, 2014 19.40 19.60 18.31 18.39 829,793 -1.20(-6.13%)
Jan 10, 2014 18.79 19.68 18.30 19.60 942,772 +0.80(+4.28%)
Jan 09, 2014 18.61 20.23 18.57 18.79 2,186,124 +0.44(+2.38%)
Jan 08, 2014 18.42 18.62 18.24 18.36 853,297 -0.09(-0.47%)
Jan 07, 2014 18.56 18.84 18.27 18.44 605,099 -0.08(-0.42%)
Jan 06, 2014 18.44 18.67 18.09 18.52 763,929 +0.21(+1.16%)
Jan 03, 2014 18.07 18.49 17.93 18.31 642,911 +0.23(+1.29%)
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.