Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.06 28.60 27.36 27.39 2,144,182 -0.97(-3.41%)
May 30, 2018 28.09 28.55 27.88 28.35 1,990,274 +0.57(+2.04%)
May 29, 2018 27.68 28.18 27.34 27.79 1,915,252 -0.19(-0.66%)
May 25, 2018 27.97 27.97 27.97 0 -1.09(-3.76%)
May 24, 2018 29.77 30.13 29.05 29.07 1,877,212 -1.24(-4.09%)
May 23, 2018 30.84 31.22 30.12 30.30 1,539,260 -0.72(-2.33%)
May 22, 2018 32.37 32.69 30.92 31.03 1,315,776 -1.29(-3.99%)
May 21, 2018 32.85 32.85 31.77 32.31 1,686,968 -0.09(-0.27%)
May 18, 2018 33.51 33.51 32.13 32.40 1,568,705 -1.04(-3.12%)
May 17, 2018 32.61 33.51 32.53 33.45 1,970,233 +1.02(+3.16%)
May 16, 2018 32.18 32.53 31.48 32.42 3,052,818 +0.35(+1.10%)
May 15, 2018 31.71 32.25 31.47 32.07 7,193,114 -0.92(-2.78%)
May 14, 2018 33.02 33.38 32.86 32.99 836,906 +0.03(+0.09%)
May 11, 2018 33.47 33.82 32.77 32.96 781,365 -0.34(-1.03%)
May 10, 2018 33.98 33.98 32.86 33.30 1,097,076 -0.06(-0.18%)
May 09, 2018 33.49 34.36 33.28 33.36 2,054,057 +0.59(+1.79%)
May 08, 2018 31.61 32.82 30.83 32.77 1,859,621 +1.00(+3.13%)
May 07, 2018 31.19 32.64 31.16 31.78 2,333,654 +1.03(+3.36%)
May 04, 2018 30.21 30.87 29.81 30.74 1,363,294 +0.50(+1.65%)
May 03, 2018 31.43 32.39 29.94 30.25 1,936,578 -1.55(-4.88%)
May 02, 2018 31.82 32.58 31.69 31.80 1,320,013 -0.07(-0.21%)
May 01, 2018 31.74 32.01 31.28 31.87 967,219 -0.08(-0.24%)
Apr 30, 2018 31.53 32.72 31.49 31.94 1,216,870 +0.28(+0.89%)
Apr 27, 2018 32.31 32.51 31.65 31.66 1,038,088 -0.88(-2.70%)
Apr 26, 2018 33.09 33.23 32.33 32.54 1,242,512 -0.36(-1.10%)
Apr 25, 2018 32.47 33.19 32.23 32.90 926,494 +0.41(+1.26%)
Apr 24, 2018 32.78 33.40 32.05 32.49 1,247,472 -0.41(-1.25%)
Apr 23, 2018 32.06 32.96 31.82 32.90 865,732 +0.68(+2.12%)
Apr 20, 2018 32.13 32.53 31.53 32.22 808,226 -0.06(-0.18%)
Apr 19, 2018 32.06 32.92 31.84 32.28 1,254,348 +0.32(+1.01%)
Apr 18, 2018 31.65 32.37 31.14 31.95 1,322,749 +0.65(+2.09%)
Apr 17, 2018 30.63 31.54 30.37 31.30 909,862 +0.67(+2.20%)
Apr 16, 2018 30.76 30.96 30.30 30.63 989,903 +0.00(+0.00%)
Apr 13, 2018 30.41 30.83 30.11 30.63 1,149,421 +0.74(+2.48%)
Apr 12, 2018 30.23 30.27 29.53 29.88 1,106,527 -0.22(-0.75%)
Apr 11, 2018 29.03 30.50 29.01 30.11 1,817,258 +1.01(+3.49%)
Apr 10, 2018 28.18 29.20 27.78 29.09 1,748,663 +1.83(+6.73%)
Apr 09, 2018 27.13 27.76 27.00 27.26 1,389,040 +0.33(+1.23%)
Apr 06, 2018 27.93 28.20 26.31 26.93 1,749,115 -1.30(-4.60%)
Apr 05, 2018 28.09 28.41 27.91 28.23 1,586,928 +0.23(+0.84%)
Apr 04, 2018 27.52 28.13 27.29 27.99 956,133 -0.18(-0.62%)
Apr 03, 2018 27.64 28.26 27.04 28.17 1,260,524 +0.75(+2.74%)
Apr 02, 2018 28.95 28.97 26.86 27.42 1,040,852 -1.77(-6.05%)
Mar 29, 2018 29.18 29.18 29.18 0 +1.13(+4.03%)
Mar 28, 2018 27.69 28.09 27.53 28.05 973,871 +0.42(+1.52%)
Mar 27, 2018 28.63 28.68 27.48 27.63 1,524,640 -1.02(-3.57%)
Mar 26, 2018 29.03 29.03 28.06 28.66 977,438 +0.25(+0.89%)
Mar 23, 2018 28.61 29.25 28.19 28.40 1,022,905 -0.09(-0.31%)
Mar 22, 2018 28.69 29.07 28.44 28.49 867,024 -0.67(-2.31%)
Mar 21, 2018 28.43 29.48 28.30 29.16 1,005,312 +1.03(+3.68%)
Mar 20, 2018 27.57 28.36 27.54 28.13 777,535 +0.81(+2.96%)
Mar 19, 2018 27.92 28.03 26.97 27.32 1,080,454 -0.85(-3.01%)
Mar 16, 2018 27.88 28.36 27.59 28.17 1,508,539 +0.34(+1.23%)
Mar 15, 2018 28.47 28.75 27.76 27.83 1,153,028 -0.33(-1.18%)
Mar 14, 2018 28.31 28.54 28.08 28.16 615,410 -0.06(-0.21%)
Mar 13, 2018 28.81 28.95 28.10 28.22 715,221 -0.39(-1.36%)
Mar 12, 2018 28.52 29.20 28.40 28.61 973,747 -0.01(-0.03%)
Mar 09, 2018 27.88 28.64 27.88 28.62 1,143,093 +1.00(+3.64%)
Mar 08, 2018 27.76 27.91 27.32 27.61 1,251,538 -0.13(-0.46%)
Mar 07, 2018 27.34 27.74 2,061,811 -0.57(-2.00%)
Mar 06, 2018 30.48 30.54 28.27 28.30 1,864,400 -1.91(-6.33%)
Mar 05, 2018 28.83 30.43 28.72 30.22 1,755,337 +1.24(+4.28%)
Mar 02, 2018 27.89 29.01 27.73 28.98 894,376 +0.82(+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.