Matador Resources Company (NY: MTDR )

23.98 USD -0.80 (-3.23%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.88 33.55 32.88 33.05 1,029,800 +0.04(+0.12%)
Sep 27, 2018 32.57 33.24 32.21 33.01 1,269,011 +0.95(+2.96%)
Sep 26, 2018 32.48 33.10 32.02 32.06 1,021,210 -0.80(-2.43%)
Sep 25, 2018 32.65 33.51 32.43 32.86 1,635,312 -0.33(-0.99%)
Sep 24, 2018 33.21 33.68 32.39 33.19 1,279,299 +0.67(+2.06%)
Sep 21, 2018 32.15 32.67 31.87 32.52 2,323,000 +0.41(+1.28%)
Sep 20, 2018 32.64 32.82 31.85 32.11 814,599 -0.31(-0.96%)
Sep 19, 2018 31.85 32.67 31.82 32.42 1,038,974 +0.68(+2.14%)
Sep 18, 2018 31.23 31.87 31.13 31.74 1,311,581 +0.86(+2.78%)
Sep 17, 2018 31.15 31.69 30.62 30.88 1,260,993 -0.17(-0.55%)
Sep 14, 2018 30.99 31.46 30.73 31.05 1,830,500 -0.08(-0.26%)
Sep 13, 2018 32.47 32.94 30.81 31.13 3,468,948 -2.33(-6.96%)
Sep 12, 2018 32.60 33.57 32.47 33.46 1,332,858 +1.38(+4.30%)
Sep 11, 2018 30.69 32.41 30.69 32.08 1,062,454 +1.23(+3.99%)
Sep 10, 2018 31.06 31.36 30.74 30.85 824,509 +0.03(+0.10%)
Sep 07, 2018 30.97 31.20 30.53 30.82 1,103,400 -0.47(-1.50%)
Sep 06, 2018 31.86 31.91 31.15 31.29 1,264,249 -0.52(-1.63%)
Sep 05, 2018 31.75 31.85 31.08 31.81 1,168,566 -0.17(-0.53%)
Sep 04, 2018 32.90 33.08 31.89 31.98 972,079 -0.76(-2.32%)
Aug 31, 2018 32.74 32.74 32.74 0 -0.78(-2.33%)
Aug 30, 2018 32.85 33.67 32.82 33.52 1,031,944 +0.69(+2.10%)
Aug 29, 2018 32.46 32.97 32.26 32.83 946,428 +0.60(+1.86%)
Aug 28, 2018 32.63 32.90 32.01 32.23 722,457 -0.35(-1.07%)
Aug 27, 2018 32.65 32.94 32.56 32.58 827,963 -0.03(-0.09%)
Aug 24, 2018 32.59 33.01 32.40 32.61 654,200 +0.41(+1.27%)
Aug 23, 2018 32.31 32.52 31.99 32.20 899,497 -0.36(-1.11%)
Aug 22, 2018 32.00 32.67 31.89 32.56 858,040 +0.89(+2.81%)
Aug 21, 2018 31.00 31.94 30.91 31.67 1,416,556 +1.15(+3.77%)
Aug 20, 2018 30.56 31.02 30.39 30.52 700,891 -0.07(-0.23%)
Aug 17, 2018 30.22 31.48 30.22 30.59 1,029,200 +0.50(+1.66%)
Aug 16, 2018 30.03 30.45 29.87 30.09 996,102 +0.30(+1.01%)
Aug 15, 2018 30.90 31.37 29.37 29.79 1,948,787 -1.86(-5.88%)
Aug 14, 2018 31.82 32.33 31.40 31.65 1,176,174 +0.23(+0.73%)
Aug 13, 2018 32.65 32.84 31.40 31.42 1,412,038 -1.30(-3.97%)
Aug 10, 2018 31.95 32.85 31.89 32.72 1,067,400 +0.71(+2.22%)
Aug 09, 2018 31.60 32.41 31.55 32.01 1,537,328 +0.44(+1.39%)
Aug 08, 2018 31.75 31.98 31.09 31.57 1,681,009 -0.41(-1.28%)
Aug 07, 2018 31.59 32.53 31.42 31.98 1,902,592 +0.65(+2.07%)
Aug 06, 2018 31.29 31.86 31.00 31.33 1,449,955 +0.19(+0.61%)
Aug 03, 2018 32.67 33.08 31.09 31.14 2,989,400 -1.64(-5.00%)
Aug 02, 2018 32.15 34.44 31.70 32.78 3,111,176 -0.41(-1.24%)
Aug 01, 2018 33.05 33.41 32.58 33.19 1,568,046 -0.31(-0.93%)
Jul 31, 2018 33.47 33.72 32.82 33.50 1,345,680 -0.03(-0.09%)
Jul 30, 2018 33.35 33.86 33.10 33.53 1,815,318 +0.71(+2.16%)
Jul 27, 2018 32.77 33.60 32.70 32.82 1,245,700 -0.16(-0.49%)
Jul 26, 2018 32.97 33.35 32.76 32.98 978,660 +0.15(+0.46%)
Jul 25, 2018 32.33 32.91 31.92 32.83 1,174,784 +0.48(+1.48%)
Jul 24, 2018 32.48 32.87 32.21 32.35 1,098,386 +0.41(+1.28%)
Jul 23, 2018 31.99 32.30 31.71 31.94 1,221,229 -0.04(-0.13%)
Jul 20, 2018 32.72 31.81 31.98 1,307,025 -0.35(-1.08%)
Jul 19, 2018 31.44 32.40 31.42 32.33 1,222,317 +0.59(+1.86%)
Jul 18, 2018 31.71 32.04 31.03 31.74 1,187,698 -0.28(-0.87%)
Jul 17, 2018 31.52 32.26 31.34 32.02 693,188 +0.35(+1.11%)
Jul 16, 2018 31.05 31.77 30.91 31.67 1,013,799 -0.14(-0.44%)
Jul 13, 2018 31.87 32.60 31.71 31.81 943,570 -0.12(-0.38%)
Jul 12, 2018 31.88 32.26 31.21 31.93 1,773,300 +0.20(+0.63%)
Jul 11, 2018 32.37 33.18 31.62 31.73 1,928,386 -1.26(-3.82%)
Jul 10, 2018 32.92 33.43 32.70 32.99 1,932,680 +0.47(+1.45%)
Jul 09, 2018 31.35 32.62 31.27 32.52 2,248,828 +1.58(+5.11%)
Jul 06, 2018 29.63 31.39 29.58 30.94 2,126,454 +1.06(+3.55%)
Jul 05, 2018 29.83 30.02 29.19 29.88 1,599,068 +0.23(+0.78%)
Jul 03, 2018 29.65 29.65 29.65 0 +0.44(+1.51%)
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.