Matador Resources Company (NY: MTDR )

24.21 USD +0.71 (+3.02%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 23.19 23.70 22.39 23.50 1,758,611 +0.50(+2.17%)
Apr 21, 2021 22.16 23.28 21.80 23.00 1,268,944 +0.20(+0.88%)
Apr 20, 2021 24.31 24.33 22.15 22.80 1,762,367 -1.63(-6.67%)
Apr 19, 2021 24.03 24.60 23.63 24.43 1,267,941 +0.45(+1.88%)
Apr 16, 2021 25.03 25.10 23.90 23.98 1,217,400 -0.80(-3.23%)
Apr 15, 2021 24.95 24.95 24.19 24.78 1,531,015 -0.12(-0.48%)
Apr 14, 2021 23.48 25.64 23.48 24.90 1,742,002 +1.87(+8.12%)
Apr 13, 2021 22.97 23.32 22.66 23.03 974,231 +0.11(+0.48%)
Apr 12, 2021 23.75 24.43 22.90 22.92 1,452,156 -0.54(-2.30%)
Apr 09, 2021 24.07 24.60 23.24 23.46 1,254,800 -0.86(-3.54%)
Apr 08, 2021 24.20 24.46 23.45 24.32 1,105,702 -0.24(-0.98%)
Apr 07, 2021 24.12 24.92 23.76 24.56 1,325,550 +0.40(+1.66%)
Apr 06, 2021 24.10 25.67 23.88 24.16 1,511,562 +0.47(+1.98%)
Apr 05, 2021 25.43 25.43 23.21 23.69 2,090,656 -1.99(-7.75%)
Apr 01, 2021 23.87 25.70 23.73 25.68 2,105,600 +2.23(+9.51%)
Mar 31, 2021 23.36 23.69 23.04 23.45 1,444,137 +0.12(+0.51%)
Mar 30, 2021 22.85 23.77 22.33 23.33 1,415,611 +0.10(+0.43%)
Mar 29, 2021 23.98 24.69 23.22 23.23 1,906,625 -1.10(-4.52%)
Mar 26, 2021 24.37 24.58 23.62 24.33 1,624,100 +0.96(+4.11%)
Mar 25, 2021 22.47 23.65 21.55 23.37 2,025,346 +0.07(+0.30%)
Mar 24, 2021 23.66 24.34 22.60 23.30 2,049,101 +1.23(+5.57%)
Mar 23, 2021 22.36 23.19 21.83 22.07 2,037,190 -1.43(-6.09%)
Mar 22, 2021 24.15 24.15 22.93 23.50 2,423,172 -0.86(-3.53%)
Mar 19, 2021 22.57 24.39 22.51 24.36 2,635,200 +1.84(+8.17%)
Mar 18, 2021 24.91 25.02 22.25 22.52 2,650,631 -2.88(-11.34%)
Mar 17, 2021 25.10 25.71 24.57 25.40 1,270,324 +0.10(+0.40%)
Mar 16, 2021 25.30 25.74 24.53 25.30 1,391,274 -0.80(-3.07%)
Mar 15, 2021 25.56 26.79 25.18 26.10 2,014,283 +0.41(+1.60%)
Mar 12, 2021 26.61 26.71 25.45 25.69 1,872,300 -0.76(-2.87%)
Mar 11, 2021 25.76 26.82 25.75 26.45 2,026,741 +0.98(+3.85%)
Mar 10, 2021 24.85 25.85 24.69 25.47 2,088,154 +0.87(+3.54%)
Mar 09, 2021 24.60 25.52 24.06 24.60 1,965,782 -0.57(-2.26%)
Mar 08, 2021 26.96 27.43 24.28 25.17 2,681,841 -1.52(-5.70%)
Mar 05, 2021 25.67 27.29 24.86 26.69 3,829,300 +2.17(+8.85%)
Mar 04, 2021 23.22 24.72 23.05 24.52 2,936,141 +1.43(+6.19%)
Mar 03, 2021 22.34 23.92 22.25 23.09 2,135,460 +1.39(+6.41%)
Mar 02, 2021 22.27 22.77 21.41 21.70 1,542,797 -0.34(-1.54%)
Mar 01, 2021 21.42 22.08 21.08 22.04 2,361,447 +1.15(+5.51%)
Feb 26, 2021 19.98 21.30 19.33 20.89 2,352,400 +0.73(+3.62%)
Feb 25, 2021 21.65 21.87 19.81 20.16 1,999,798 -1.13(-5.31%)
Feb 24, 2021 19.31 21.47 19.25 21.29 3,687,662 -0.10(-0.47%)
Feb 23, 2021 20.34 21.61 18.86 21.39 2,972,018 +1.13(+5.58%)
Feb 22, 2021 19.52 21.02 19.40 20.26 1,532,351 +1.16(+6.07%)
Feb 19, 2021 18.83 19.75 18.65 19.10 1,247,300 +0.47(+2.52%)
Feb 18, 2021 20.03 20.34 18.61 18.63 1,532,355 -1.60(-7.91%)
Feb 17, 2021 20.05 20.40 19.55 20.23 1,253,508 +0.16(+0.80%)
Feb 16, 2021 20.48 20.75 19.92 20.07 1,413,794 +0.23(+1.16%)
Feb 12, 2021 18.98 20.01 18.96 19.84 1,654,700 +0.60(+3.12%)
Feb 11, 2021 19.56 19.68 18.65 19.24 1,523,197 -0.33(-1.69%)
Feb 10, 2021 19.63 20.05 18.75 19.57 1,541,419 +0.33(+1.72%)
Feb 09, 2021 18.83 20.20 18.65 19.24 2,180,172 -0.39(-1.99%)
Feb 08, 2021 18.50 19.80 18.50 19.63 1,645,979 +1.46(+8.04%)
Feb 05, 2021 18.19 18.47 17.73 18.17 1,201,100 +0.37(+2.08%)
Feb 04, 2021 17.59 18.05 17.04 17.80 1,675,403 +0.21(+1.19%)
Feb 03, 2021 16.79 17.81 16.56 17.59 1,586,202 +1.04(+6.28%)
Feb 02, 2021 16.58 17.13 16.24 16.55 1,939,092 +0.51(+3.18%)
Feb 01, 2021 15.61 16.28 15.05 16.04 2,109,752 +0.76(+4.97%)
Jan 29, 2021 16.09 16.93 14.98 15.28 2,011,400 -1.01(-6.20%)
Jan 28, 2021 16.80 17.09 15.76 16.29 2,886,466 -0.18(-1.09%)
Jan 27, 2021 14.90 17.54 14.72 16.47 5,132,672 +1.11(+7.23%)
Jan 26, 2021 16.16 16.43 15.27 15.36 2,141,559 -0.52(-3.27%)
Jan 25, 2021 14.71 15.89 14.51 15.88 2,713,663 +0.87(+5.80%)
Jan 22, 2021 14.33 15.17 13.90 15.01 2,428,300 +0.16(+1.08%)
Jan 21, 2021 16.77 16.82 14.29 14.85 4,256,054 -1.93(-11.50%)
Jan 20, 2021 16.72 16.94 16.19 16.78 2,080,201 +0.32(+1.94%)
Jan 19, 2021 16.48 16.69 16.00 16.46 1,791,151 +0.46(+2.87%)
Jan 15, 2021 16.09 16.49 15.65 16.00 2,739,800 -0.54(-3.26%)
Jan 14, 2021 16.31 16.71 16.15 16.54 1,483,011 +0.51(+3.18%)
Jan 13, 2021 16.39 16.50 15.80 16.03 4,631,592 -0.45(-2.73%)
Jan 12, 2021 16.15 16.55 15.94 16.48 1,791,581 +0.68(+4.30%)
Jan 11, 2021 14.87 15.89 14.75 15.80 1,715,443 +0.28(+1.80%)
Jan 08, 2021 15.76 15.81 15.28 15.52 3,897,300 +0.04(+0.26%)
Jan 07, 2021 14.97 15.79 14.64 15.48 3,536,591 +0.71(+4.81%)
Jan 06, 2021 14.67 15.35 14.18 14.77 3,488,544 +0.51(+3.58%)
Jan 05, 2021 12.76 15.11 12.76 14.26 4,845,418 +1.77(+14.17%)
Jan 04, 2021 12.32 12.78 12.02 12.49 2,174,644 +0.43(+3.57%)
Dec 31, 2020 12.06 12.06 12.06 3,269,091 -0.44(-3.52%)
Dec 30, 2020 12.13 13.12 12.00 12.50 3,269,091 +0.50(+4.17%)
Dec 29, 2020 12.03 12.25 11.82 12.00 1,799,824 -0.01(-0.08%)
Dec 28, 2020 12.16 12.34 11.86 12.01 3,715,084 -0.03(-0.25%)
Dec 24, 2020 12.46 12.46 11.86 12.04 1,494,700 -0.35(-2.82%)
Dec 23, 2020 12.13 12.82 12.00 12.39 2,701,148 +0.53(+4.47%)
Dec 22, 2020 11.84 12.11 11.64 11.86 2,622,689 -0.07(-0.59%)
Dec 21, 2020 11.33 12.13 11.24 11.93 2,502,090 -0.25(-2.05%)
Dec 18, 2020 12.41 12.67 11.83 12.18 7,579,100 -0.22(-1.77%)
Dec 17, 2020 12.66 12.92 12.09 12.40 3,071,611 +0.33(+2.73%)
Dec 16, 2020 12.45 12.54 11.97 12.07 2,578,805 -0.37(-2.97%)
Dec 15, 2020 12.44 12.60 11.96 12.44 2,563,612 +0.24(+1.97%)
Dec 14, 2020 13.77 13.84 12.18 12.20 3,795,967 -1.10(-8.27%)
Dec 11, 2020 13.06 13.31 12.55 13.30 2,508,900 +0.02(+0.15%)
Dec 10, 2020 12.24 13.56 12.13 13.28 3,241,973 +1.17(+9.66%)
Dec 09, 2020 12.13 12.56 11.72 12.11 3,052,625 +0.13(+1.09%)
Dec 08, 2020 11.35 12.03 11.32 11.98 3,461,479 +0.62(+5.46%)
Dec 07, 2020 11.54 11.93 11.27 11.36 2,666,869 -0.39(-3.32%)
Dec 04, 2020 11.00 11.79 11.00 11.75 3,226,200 +1.10(+10.33%)
Dec 03, 2020 10.65 10.90 10.42 10.65 2,824,875 +0.09(+0.85%)
Dec 02, 2020 10.30 11.22 10.22 10.56 2,546,541 +0.26(+2.52%)
Dec 01, 2020 10.64 10.79 10.16 10.30 1,780,910 +0.12(+1.18%)
Nov 30, 2020 10.71 11.08 10.16 10.18 2,835,780 -0.80(-7.29%)
Nov 27, 2020 11.37 11.55 10.84 10.98 1,344,900 -0.53(-4.60%)
Nov 25, 2020 11.50 11.68 10.97 11.51 4,223,700 -0.15(-1.29%)
Nov 24, 2020 11.17 11.78 11.09 11.66 3,708,359 +1.03(+9.69%)
Nov 23, 2020 9.850 10.78 9.660 10.63 4,602,416 +1.09(+11.43%)
Nov 20, 2020 9.330 9.590 9.180 9.540 2,162,100 +0.12(+1.27%)
Nov 19, 2020 9.020 9.460 8.910 9.420 2,074,872 +0.33(+3.63%)
Nov 18, 2020 9.230 9.830 9.080 9.090 3,120,948 +0.00(+0.00%)
Nov 17, 2020 8.550 9.250 8.430 9.090 2,674,370 +0.28(+3.18%)
Nov 16, 2020 8.570 8.940 8.420 8.810 2,831,516 +0.65(+7.97%)
Nov 13, 2020 7.630 8.280 7.600 8.160 5,761,000 +0.57(+7.51%)
Nov 12, 2020 7.930 8.050 7.500 7.590 3,114,746 -0.55(-6.76%)
Nov 11, 2020 8.570 8.610 7.930 8.140 2,854,245 -0.34(-4.01%)
Nov 10, 2020 8.580 8.580 7.740 8.480 3,529,419 +0.16(+1.92%)
Nov 09, 2020 7.620 8.565 7.260 8.320 7,502,639 +1.84(+28.40%)
Nov 06, 2020 7.300 7.345 6.470 6.480 3,691,600 -0.70(-9.75%)
Nov 05, 2020 6.930 7.550 6.890 7.180 3,982,970 +0.25(+3.61%)
Nov 04, 2020 7.430 7.480 6.870 6.930 5,729,198 -0.38(-5.20%)
Nov 03, 2020 7.520 7.900 7.220 7.310 4,932,124 +0.10(+1.39%)
Nov 02, 2020 7.100 7.390 6.760 7.210 4,179,019 +0.14(+1.98%)
Oct 30, 2020 6.810 7.120 6.690 7.070 3,089,000 +0.16(+2.32%)
Oct 29, 2020 6.700 7.050 6.290 6.910 4,745,331 -0.05(-0.72%)
Oct 28, 2020 7.830 7.960 6.740 6.960 7,659,310 -1.20(-14.71%)
Oct 27, 2020 8.120 8.255 8.040 8.160 2,309,767 -0.02(-0.24%)
Oct 26, 2020 8.740 8.740 8.100 8.180 2,699,262 -0.81(-9.01%)
Oct 23, 2020 8.970 9.150 8.735 8.990 1,641,800 +0.12(+1.35%)
Oct 22, 2020 8.460 8.920 8.365 8.870 3,402,419 +0.48(+5.72%)
Oct 21, 2020 8.420 8.650 8.230 8.390 2,595,666 -0.18(-2.10%)
Oct 20, 2020 8.250 8.780 8.130 8.570 2,698,632 +0.41(+5.02%)
Oct 19, 2020 8.660 8.760 8.160 8.160 2,430,564 -0.43(-5.01%)
Oct 16, 2020 8.950 9.070 8.590 8.590 1,590,800 -0.47(-5.19%)
Oct 15, 2020 8.690 9.090 8.440 9.060 2,337,822 +0.12(+1.34%)
Oct 14, 2020 8.870 9.400 8.740 8.940 3,778,756 +0.17(+1.94%)
Oct 13, 2020 8.930 9.060 8.660 8.770 1,634,558 -0.18(-2.01%)
Oct 12, 2020 9.030 9.045 8.605 8.950 1,870,578 -0.19(-2.08%)
Oct 09, 2020 9.450 9.560 9.060 9.140 2,291,100 -0.26(-2.77%)
Oct 08, 2020 8.850 9.400 8.680 9.400 2,477,819 +0.67(+7.67%)
Oct 07, 2020 8.440 8.780 8.300 8.730 2,352,175 +0.41(+4.93%)
Oct 06, 2020 9.000 9.200 8.310 8.320 2,447,171 -0.48(-5.45%)
Oct 05, 2020 8.520 8.860 8.460 8.800 2,551,669 +0.51(+6.15%)
Oct 02, 2020 7.740 8.420 7.740 8.290 3,156,900 +0.19(+2.35%)
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.