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 (%)
Mar 31, 2016 17.94 18.65 17.75 18.37 2,910,434 +0.41(+2.27%)
Mar 30, 2016 18.08 18.52 17.67 17.97 2,555,083 -0.19(-1.07%)
Mar 29, 2016 17.21 18.24 17.21 18.16 1,888,477 +0.27(+1.52%)
Mar 28, 2016 18.35 18.44 17.46 17.89 1,191,974 -0.36(-1.96%)
Mar 24, 2016 17.54 18.25 18.25 18.25 2,043,765 +0.06(+0.32%)
Mar 23, 2016 19.82 20.10 18.17 18.19 1,922,152 -1.91(-9.50%)
Mar 22, 2016 19.06 20.27 18.95 20.10 1,089,188 +0.79(+4.06%)
Mar 21, 2016 19.36 19.79 19.18 19.31 1,933,418 -0.06(-0.30%)
Mar 18, 2016 20.06 20.29 19.20 19.37 3,167,900 -0.43(-2.15%)
Mar 17, 2016 19.67 20.04 19.52 19.80 1,980,212 +0.27(+1.39%)
Mar 16, 2016 19.14 19.61 18.85 19.53 1,797,072 +0.67(+3.55%)
Mar 15, 2016 18.77 18.90 18.37 18.86 1,227,420 -0.30(-1.57%)
Mar 14, 2016 19.05 19.70 18.92 19.16 1,137,638 -0.55(-2.80%)
Mar 11, 2016 18.92 19.94 18.86 19.71 2,454,496 +1.26(+6.83%)
Mar 10, 2016 17.98 18.81 17.45 18.45 2,212,605 +0.32(+1.76%)
Mar 09, 2016 18.21 18.74 17.54 18.13 2,352,233 +0.52(+2.97%)
Mar 08, 2016 19.38 19.38 17.46 17.61 7,620,588 -1.60(-8.32%)
Mar 07, 2016 19.35 19.97 18.81 19.21 3,341,791 -0.11(-0.55%)
Mar 04, 2016 18.91 19.37 18.31 19.31 2,539,856 +0.71(+3.80%)
Mar 03, 2016 17.46 18.65 17.11 18.61 2,534,590 +1.20(+6.90%)
Mar 02, 2016 15.99 17.42 15.76 17.40 1,715,659 +1.31(+8.13%)
Mar 01, 2016 15.75 16.10 14.90 16.10 1,863,942 +0.46(+2.91%)
Feb 29, 2016 16.02 16.02 15.45 15.64 1,443,614 -0.39(-2.42%)
Feb 26, 2016 15.99 16.76 15.88 16.03 1,182,704 +0.59(+3.83%)
Feb 25, 2016 15.31 16.18 13.59 15.44 2,256,659 +0.16(+1.01%)
Feb 24, 2016 14.65 15.44 14.44 15.28 1,913,750 +0.41(+2.74%)
Feb 23, 2016 15.67 15.71 14.82 14.88 1,752,279 -1.03(-6.46%)
Feb 22, 2016 15.06 16.16 14.98 15.90 2,189,127 +1.37(+9.40%)
Feb 19, 2016 14.53 14.71 14.17 14.54 1,813,154 -0.13(-0.86%)
Feb 18, 2016 15.51 15.62 14.57 14.66 1,482,682 -0.64(-4.18%)
Feb 17, 2016 14.79 15.58 14.56 15.30 1,897,920 +0.63(+4.29%)
Feb 16, 2016 14.65 14.89 14.42 14.67 2,545,899 +0.41(+2.85%)
Feb 12, 2016 13.51 14.27 14.27 14.27 1,917,048 +0.98(+7.37%)
Feb 11, 2016 13.56 13.60 12.58 13.29 3,072,272 -0.57(-4.13%)
Feb 10, 2016 13.70 14.63 13.39 13.86 1,132,972 -0.09(-0.63%)
Feb 09, 2016 14.99 15.19 13.70 13.95 1,983,044 -1.53(-9.89%)
Feb 08, 2016 14.83 15.95 14.48 15.48 3,079,297 +0.26(+1.72%)
Feb 05, 2016 14.98 15.64 14.29 15.21 3,731,322 +0.23(+1.55%)
Feb 04, 2016 15.08 15.43 14.16 14.98 3,013,363 +0.38(+2.59%)
Feb 03, 2016 14.09 14.60 12.90 14.60 2,996,448 +0.70(+5.02%)
Feb 02, 2016 13.78 14.17 13.56 13.91 1,414,302 -0.63(-4.33%)
Feb 01, 2016 15.04 15.06 14.11 14.54 1,497,168 -1.00(-6.43%)
Jan 29, 2016 14.96 15.56 14.73 15.53 1,653,255 +0.64(+4.29%)
Jan 28, 2016 14.41 15.17 14.27 14.89 1,990,023 +1.41(+10.50%)
Jan 27, 2016 13.28 13.98 13.15 13.48 1,472,955 -0.04(-0.29%)
Jan 26, 2016 13.25 13.54 12.68 13.52 1,705,829 +0.71(+5.52%)
Jan 25, 2016 13.73 14.32 12.80 12.81 1,923,246 -1.32(-9.33%)
Jan 22, 2016 14.35 14.91 13.65 14.13 3,085,556 +0.58(+4.29%)
Jan 21, 2016 12.64 13.76 12.55 13.55 2,395,628 +0.65(+5.03%)
Jan 20, 2016 11.76 13.08 10.87 12.90 4,085,147 +0.71(+5.80%)
Jan 19, 2016 13.53 13.81 11.89 12.19 1,818,526 -1.08(-8.11%)
Jan 15, 2016 13.26 13.27 13.27 13.27 2,285,331 -0.65(-4.67%)
Jan 14, 2016 13.10 14.11 12.83 13.92 3,176,504 +0.99(+7.65%)
Jan 13, 2016 13.49 14.10 12.75 12.93 2,690,583 -0.56(-4.17%)
Jan 12, 2016 14.14 14.36 13.12 13.49 2,763,174 -0.54(-3.87%)
Jan 11, 2016 15.13 15.17 13.85 14.03 2,488,856 -1.04(-6.88%)
Jan 08, 2016 15.51 15.62 14.47 15.07 4,251,188 -0.35(-2.26%)
Jan 07, 2016 16.27 16.78 15.34 15.42 2,006,119 -1.34(-7.98%)
Jan 06, 2016 17.55 17.60 16.56 16.76 1,932,174 -1.48(-8.13%)
Jan 05, 2016 18.59 18.72 17.69 18.24 1,804,499 -0.50(-2.69%)
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.