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 (%)
May 29, 2015 26.32 27.09 26.32 26.69 744,436 +0.42(+1.59%)
May 28, 2015 26.01 26.48 25.73 26.27 921,908 +0.00(+0.00%)
May 27, 2015 25.25 26.51 25.10 26.27 748,790 +0.73(+2.85%)
May 26, 2015 25.87 26.43 25.32 25.55 668,593 -0.80(-3.05%)
May 22, 2015 26.11 26.35 26.35 26.35 675,941 +0.02(+0.07%)
May 21, 2015 25.69 26.58 25.67 26.33 739,096 +0.69(+2.68%)
May 20, 2015 25.27 25.71 24.77 25.64 681,358 +0.47(+1.89%)
May 19, 2015 24.93 25.53 24.57 25.17 856,862 -0.39(-1.52%)
May 18, 2015 24.96 25.63 24.46 25.56 921,450 +0.49(+1.97%)
May 15, 2015 24.94 25.33 24.39 25.06 494,347 -0.10(-0.39%)
May 14, 2015 25.66 25.90 25.07 25.16 508,829 -0.36(-1.41%)
May 13, 2015 26.06 26.30 25.18 25.52 574,242 -0.47(-1.83%)
May 12, 2015 25.22 26.19 25.19 25.99 737,773 +0.71(+2.80%)
May 11, 2015 25.62 25.76 25.07 25.29 717,516 -0.19(-0.76%)
May 08, 2015 25.50 25.72 24.50 25.48 801,768 +0.63(+2.54%)
May 07, 2015 25.38 25.38 24.35 24.85 1,381,874 -1.00(-3.86%)
May 06, 2015 26.52 26.79 25.63 25.85 901,602 -0.07(-0.26%)
May 05, 2015 27.12 27.50 25.79 25.92 1,095,526 -0.57(-2.16%)
May 04, 2015 26.66 27.14 25.97 26.49 1,015,938 -0.16(-0.62%)
May 01, 2015 26.17 27.05 25.82 26.65 1,212,102 -0.21(-0.79%)
Apr 30, 2015 28.20 28.23 26.81 26.87 1,925,581 -1.23(-4.38%)
Apr 29, 2015 26.52 28.15 26.29 28.10 1,601,383 +1.55(+5.84%)
Apr 28, 2015 26.33 26.69 25.91 26.55 633,384 +0.36(+1.37%)
Apr 27, 2015 26.72 26.84 25.98 26.19 634,281 -0.38(-1.42%)
Apr 24, 2015 26.88 26.89 26.24 26.56 1,081,201 -0.39(-1.44%)
Apr 23, 2015 26.39 27.14 26.24 26.95 1,185,374 +0.82(+3.15%)
Apr 22, 2015 25.91 26.46 25.64 26.13 1,073,847 +0.51(+2.01%)
Apr 21, 2015 26.47 26.88 25.56 25.62 946,619 -0.79(-3.01%)
Apr 20, 2015 25.94 26.97 25.94 26.41 779,522 +0.12(+0.44%)
Apr 17, 2015 26.27 26.63 25.59 26.29 1,690,103 -0.11(-0.40%)
Apr 16, 2015 26.75 27.19 25.99 26.40 5,667,464 -2.04(-7.19%)
Apr 15, 2015 28.49 28.97 28.01 28.45 1,701,265 +0.10(+0.34%)
Apr 14, 2015 27.05 28.76 26.78 28.35 1,516,687 +1.70(+6.36%)
Apr 13, 2015 26.65 27.14 26.11 26.65 1,200,323 +0.24(+0.92%)
Apr 10, 2015 26.08 26.51 25.86 26.41 897,648 +0.77(+2.99%)
Apr 09, 2015 24.66 25.65 24.44 25.64 1,074,115 +1.11(+4.54%)
Apr 08, 2015 25.59 25.97 24.47 24.53 1,352,867 -1.38(-5.31%)
Apr 07, 2015 24.71 25.94 24.43 25.91 1,778,128 +1.15(+4.66%)
Apr 06, 2015 23.10 25.06 22.86 24.75 2,122,408 +2.34(+10.42%)
Apr 02, 2015 21.43 22.42 22.42 22.42 801,307 +0.73(+3.35%)
Apr 01, 2015 21.67 22.19 21.33 21.69 1,194,078 +0.45(+2.10%)
Mar 31, 2015 20.98 21.37 20.80 21.24 953,983 +0.18(+0.87%)
Mar 30, 2015 20.64 21.21 20.33 21.06 917,443 +0.61(+2.99%)
Mar 27, 2015 20.56 20.74 20.01 20.45 731,798 -0.31(-1.49%)
Mar 26, 2015 21.08 21.31 20.46 20.76 785,459 +0.44(+2.15%)
Mar 25, 2015 19.66 20.59 19.66 20.32 1,107,858 +0.80(+4.12%)
Mar 24, 2015 19.13 19.64 18.85 19.52 1,254,671 +0.56(+2.97%)
Mar 23, 2015 19.57 20.00 18.94 18.96 847,582 -0.59(-3.02%)
Mar 20, 2015 20.03 20.34 19.48 19.55 1,509,286 +0.01(+0.05%)
Mar 19, 2015 19.69 19.83 19.15 19.54 864,289 -0.61(-3.03%)
Mar 18, 2015 19.35 20.30 19.02 20.15 1,154,608 +0.56(+2.87%)
Mar 17, 2015 19.56 19.86 19.38 19.59 888,536 -0.19(-0.98%)
Mar 16, 2015 19.88 20.18 18.95 19.78 1,451,444 -0.46(-2.25%)
Mar 13, 2015 20.11 20.27 19.48 20.24 447,823 +0.04(+0.19%)
Mar 12, 2015 20.31 20.49 20.04 20.20 522,368 +0.06(+0.29%)
Mar 11, 2015 19.92 20.21 19.30 20.14 487,750 +0.26(+1.32%)
Mar 10, 2015 20.02 20.35 19.74 19.88 517,372 -0.39(-1.91%)
Mar 09, 2015 20.62 21.05 20.16 20.27 715,396 -0.31(-1.51%)
Mar 06, 2015 21.67 21.99 20.54 20.58 796,228 -1.35(-6.14%)
Mar 05, 2015 21.66 22.18 21.28 21.92 751,885 -0.31(-1.40%)
Mar 04, 2015 21.84 22.40 21.75 22.23 826,055 +0.48(+2.23%)
Mar 03, 2015 21.75 22.53 20.96 21.75 1,664,971 +1.02(+4.91%)
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.