Matador Resources Company (NY: MTDR )

66.50 -0.06 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.596 8.606 8.118 8.469 4,092,766 -0.24(-2.80%)
Jul 30, 2020 8.694 8.899 8.380 8.713 3,665,800 -0.37(-4.08%)
Jul 29, 2020 8.782 9.231 8.411 9.084 6,353,936 +0.28(+3.22%)
Jul 28, 2020 8.811 9.143 8.752 8.801 4,069,110 -0.11(-1.20%)
Jul 27, 2020 8.938 9.074 8.645 8.909 3,101,204 +0.10(+1.11%)
Jul 24, 2020 9.016 9.260 8.791 8.811 2,682,665 -0.23(-2.59%)
Jul 23, 2020 8.967 9.074 8.469 9.045 5,072,463 -0.31(-3.34%)
Jul 22, 2020 9.474 9.504 8.996 9.357 3,259,711 +0.02(+0.21%)
Jul 21, 2020 8.772 9.670 8.713 9.338 6,114,941 +0.85(+10.00%)
Jul 20, 2020 8.606 8.938 8.479 8.489 3,726,632 +0.04(+0.46%)
Jul 17, 2020 8.762 9.026 8.411 8.450 2,338,723 -0.29(-3.35%)
Jul 16, 2020 8.587 8.967 8.372 8.743 3,280,364 +0.07(+0.79%)
Jul 15, 2020 8.606 8.723 7.986 8.674 4,014,796 +0.33(+3.98%)
Jul 14, 2020 7.884 8.352 7.660 8.343 4,925,866 +0.77(+10.18%)
Jul 13, 2020 7.669 8.055 7.338 7.572 3,346,487 +0.04(+0.52%)
Jul 10, 2020 7.123 7.533 7.055 7.533 3,047,514 +0.38(+5.32%)
Jul 09, 2020 7.679 7.718 7.103 7.152 2,815,358 -0.55(-7.10%)
Jul 08, 2020 7.279 7.772 7.103 7.699 3,629,061 +0.47(+6.48%)
Jul 07, 2020 7.669 7.699 7.230 7.230 3,526,165 -0.60(-7.72%)
Jul 06, 2020 7.972 7.991 7.591 7.835 3,441,871 +0.05(+0.63%)
Jul 02, 2020 8.313 8.411 7.689 7.786 2,891,634 -0.19(-2.33%)
Jul 01, 2020 8.304 8.479 7.825 7.972 4,073,100 -0.32(-3.88%)
Jun 30, 2020 7.972 8.352 7.845 8.294 3,496,884 +0.16(+1.92%)
Jun 29, 2020 7.806 8.294 7.533 8.138 3,921,266 +0.43(+5.57%)
Jun 26, 2020 8.265 8.372 7.679 7.708 4,363,943 -0.79(-9.30%)
Jun 25, 2020 8.294 8.918 8.147 8.499 6,787,515 +0.05(+0.58%)
Jun 24, 2020 9.533 9.650 8.343 8.450 5,981,908 -1.41(-14.26%)
Jun 23, 2020 10.26 10.32 9.757 9.855 3,249,414 -0.20(-1.94%)
Jun 22, 2020 9.953 10.26 9.757 10.05 2,965,172 +0.09(+0.88%)
Jun 19, 2020 10.24 10.34 9.826 9.962 22,707,654 +0.13(+1.29%)
Jun 18, 2020 9.553 10.48 9.387 9.836 4,588,024 +0.14(+1.41%)
Jun 17, 2020 10.24 10.34 9.679 9.699 3,652,184 -0.60(-5.78%)
Jun 16, 2020 10.84 10.84 9.884 10.29 4,638,425 +0.33(+3.33%)
Jun 15, 2020 8.801 10.40 8.635 9.962 6,611,586 +0.62(+6.69%)
Jun 12, 2020 9.133 9.396 8.557 9.338 5,798,333 +1.03(+12.46%)
Jun 11, 2020 8.108 9.052 7.952 8.304 5,352,469 -1.01(-10.89%)
Jun 10, 2020 10.38 10.64 9.309 9.318 6,751,719 -1.45(-13.50%)
Jun 09, 2020 10.72 11.07 10.23 10.77 5,392,671 -1.14(-9.58%)
Jun 08, 2020 11.60 12.46 11.27 11.91 7,627,451 +1.13(+10.50%)
Jun 05, 2020 9.123 10.79 9.094 10.78 8,125,989 +2.15(+24.86%)
Jun 04, 2020 8.167 8.801 8.118 8.635 3,509,555 +0.30(+3.63%)
Jun 03, 2020 8.548 8.743 8.108 8.333 5,357,283 -0.18(-2.06%)
Jun 02, 2020 8.167 8.538 8.099 8.508 3,857,849 +0.48(+5.95%)
Jun 01, 2020 7.582 8.201 7.494 8.030 4,175,864 +0.38(+4.97%)
May 29, 2020 7.796 7.884 7.455 7.650 4,935,711 -0.25(-3.21%)
May 28, 2020 8.343 8.391 7.835 7.904 4,046,601 -0.52(-6.14%)
May 27, 2020 8.391 8.606 8.011 8.421 5,098,020 +0.04(+0.47%)
May 26, 2020 8.635 8.635 8.265 8.382 4,309,977 +0.20(+2.51%)
May 22, 2020 8.060 8.221 7.757 8.177 4,189,513 -0.04(-0.48%)
May 21, 2020 8.089 8.450 7.825 8.216 5,587,998 +0.21(+2.68%)
May 20, 2020 8.001 8.089 7.679 8.001 5,026,750 +0.33(+4.33%)
May 19, 2020 8.255 8.343 7.660 7.669 4,257,903 -0.51(-6.21%)
May 18, 2020 7.816 8.235 7.445 8.177 7,882,180 +1.13(+16.07%)
May 15, 2020 6.742 7.318 6.552 7.045 5,979,631 +0.36(+5.40%)
May 14, 2020 6.967 7.211 6.586 6.684 5,869,572 -0.48(-6.68%)
May 13, 2020 7.630 7.630 6.840 7.162 5,458,014 -0.47(-6.14%)
May 12, 2020 7.767 7.961 7.499 7.630 5,374,013 +0.02(+0.26%)
May 11, 2020 7.338 7.845 7.279 7.611 6,715,691 +0.19(+2.50%)
May 08, 2020 6.820 7.469 6.723 7.425 6,142,890 +0.84(+12.74%)
May 07, 2020 6.606 6.806 6.381 6.586 5,016,029 +0.36(+5.80%)
May 06, 2020 6.655 6.986 6.137 6.225 6,322,994 -0.44(-6.59%)
May 05, 2020 7.269 7.416 6.508 6.664 7,108,145 -0.10(-1.44%)
May 04, 2020 5.864 6.811 5.376 6.762 7,067,595 +0.43(+6.78%)
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.