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 (%)
May 31, 2018 27.87 28.41 27.18 27.20 2,158,576 -0.96(-3.41%)
May 30, 2018 27.90 28.36 27.70 28.16 2,003,636 +0.56(+2.04%)
May 29, 2018 27.50 27.99 27.16 27.60 1,928,110 -0.18(-0.66%)
May 25, 2018 27.79 27.79 27.79 0 -1.09(-3.76%)
May 24, 2018 29.57 29.93 28.85 28.87 1,889,814 -1.23(-4.09%)
May 23, 2018 30.64 31.01 29.92 30.10 1,549,594 -0.72(-2.33%)
May 22, 2018 32.16 32.47 30.71 30.82 1,324,609 -1.28(-3.99%)
May 21, 2018 32.63 32.63 31.56 32.10 1,698,293 -0.09(-0.27%)
May 18, 2018 33.29 33.29 31.91 32.19 1,579,236 -1.04(-3.12%)
May 17, 2018 32.39 33.29 32.31 33.22 1,983,460 +1.02(+3.16%)
May 16, 2018 31.96 32.31 31.27 32.21 3,073,313 +0.35(+1.10%)
May 15, 2018 31.50 32.03 31.26 31.86 7,241,405 -0.91(-2.78%)
May 14, 2018 32.80 33.16 32.64 32.77 842,525 +0.03(+0.09%)
May 11, 2018 33.24 33.59 32.55 32.74 786,611 -0.34(-1.03%)
May 10, 2018 33.76 33.76 32.64 33.08 1,104,442 -0.06(-0.18%)
May 09, 2018 33.27 34.13 33.06 33.14 2,067,847 +0.58(+1.79%)
May 08, 2018 31.40 32.60 30.63 32.55 1,872,105 +0.99(+3.13%)
May 07, 2018 30.98 32.42 30.96 31.57 2,349,321 +1.03(+3.36%)
May 04, 2018 30.01 30.66 29.61 30.54 1,372,446 +0.49(+1.64%)
May 03, 2018 31.22 32.18 29.74 30.04 1,949,579 -1.54(-4.88%)
May 02, 2018 31.60 32.36 31.48 31.59 1,328,875 -0.07(-0.21%)
May 01, 2018 31.53 31.80 31.07 31.65 973,713 -0.08(-0.24%)
Apr 30, 2018 31.32 32.51 31.28 31.73 1,225,039 +0.28(+0.89%)
Apr 27, 2018 32.10 32.29 31.44 31.45 1,045,057 -0.87(-2.70%)
Apr 26, 2018 32.86 33.01 32.12 32.32 1,250,854 -0.36(-1.10%)
Apr 25, 2018 32.25 32.97 32.01 32.68 932,714 +0.41(+1.26%)
Apr 24, 2018 32.56 33.17 31.84 32.27 1,255,847 -0.41(-1.25%)
Apr 23, 2018 31.85 32.74 31.60 32.68 871,544 +0.68(+2.12%)
Apr 20, 2018 31.91 32.31 31.32 32.00 813,652 -0.06(-0.18%)
Apr 19, 2018 31.85 32.70 31.62 32.06 1,262,769 +0.32(+1.01%)
Apr 18, 2018 31.44 32.16 30.94 31.74 1,331,630 +0.65(+2.09%)
Apr 17, 2018 30.42 31.33 30.17 31.09 915,970 +0.67(+2.20%)
Apr 16, 2018 30.56 30.76 30.10 30.42 996,549 +0.00(+0.00%)
Apr 13, 2018 30.21 30.63 29.91 30.42 1,157,137 +0.74(+2.48%)
Apr 12, 2018 30.02 30.06 29.34 29.69 1,113,956 -0.22(-0.75%)
Apr 11, 2018 28.83 30.30 28.81 29.91 1,829,458 +1.01(+3.49%)
Apr 10, 2018 27.99 29.01 27.59 28.90 1,760,402 +1.82(+6.73%)
Apr 09, 2018 26.95 27.57 26.82 27.08 1,398,365 +0.33(+1.23%)
Apr 06, 2018 27.75 28.01 26.14 26.75 1,760,857 -1.29(-4.60%)
Apr 05, 2018 27.90 28.22 27.73 28.04 1,597,582 +0.23(+0.84%)
Apr 04, 2018 27.34 27.94 27.11 27.81 962,552 -0.17(-0.62%)
Apr 03, 2018 27.46 28.07 26.86 27.98 1,268,986 +0.75(+2.74%)
Apr 02, 2018 28.76 28.78 26.68 27.23 1,047,839 -1.75(-6.05%)
Mar 29, 2018 28.99 28.99 28.99 0 +1.12(+4.04%)
Mar 28, 2018 27.50 27.90 27.35 27.86 980,409 +0.42(+1.52%)
Mar 27, 2018 28.44 28.49 27.30 27.45 1,534,875 -1.02(-3.57%)
Mar 26, 2018 28.83 28.83 27.87 28.46 984,000 +0.25(+0.89%)
Mar 23, 2018 28.42 29.06 28.00 28.21 1,029,772 -0.09(-0.31%)
Mar 22, 2018 28.50 28.88 28.25 28.30 872,845 -0.67(-2.31%)
Mar 21, 2018 28.24 29.29 28.12 28.97 1,012,061 +1.03(+3.68%)
Mar 20, 2018 27.39 28.17 27.36 27.94 782,755 +0.80(+2.96%)
Mar 19, 2018 27.74 27.84 26.79 27.14 1,087,708 -0.84(-3.01%)
Mar 16, 2018 27.69 28.17 27.41 27.98 1,518,667 +0.34(+1.23%)
Mar 15, 2018 28.28 28.56 27.57 27.64 1,160,768 -0.33(-1.18%)
Mar 14, 2018 28.13 28.35 27.89 27.97 619,541 -0.06(-0.21%)
Mar 13, 2018 28.62 28.75 27.91 28.03 720,022 -0.39(-1.36%)
Mar 12, 2018 28.33 29.01 28.21 28.42 980,284 -0.01(-0.03%)
Mar 09, 2018 27.70 28.45 27.70 28.43 1,150,767 +1.00(+3.64%)
Mar 08, 2018 27.57 27.73 27.14 27.43 1,259,940 -0.13(-0.46%)
Mar 07, 2018 27.16 27.55 2,075,653 -0.56(-2.00%)
Mar 06, 2018 30.28 30.33 28.08 28.12 1,876,917 -1.90(-6.33%)
Mar 05, 2018 28.64 30.23 28.53 30.02 1,767,121 +1.23(+4.28%)
Mar 02, 2018 27.71 28.81 27.54 28.78 900,381 +0.81(+2.91%)
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.