Matador Resources Company (NY: MTDR )

23.32 USD +0.32 (+1.39%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.75 16.90 16.68 16.73 393,829 -0.09(-0.54%)
Sep 26, 2013 17.00 17.00 16.50 16.82 581,858 -0.13(-0.77%)
Sep 25, 2013 16.96 17.06 16.82 16.95 911,111 +0.01(+0.06%)
Sep 24, 2013 16.98 17.23 16.71 16.94 923,126 +0.01(+0.06%)
Sep 23, 2013 16.60 16.97 16.46 16.93 648,911 +0.42(+2.54%)
Sep 20, 2013 16.82 16.92 16.30 16.51 2,602,341 -0.06(-0.36%)
Sep 19, 2013 16.82 17.09 16.11 16.57 869,117 -0.37(-2.18%)
Sep 18, 2013 16.99 17.10 16.59 16.94 580,305 -0.01(-0.06%)
Sep 17, 2013 16.64 17.05 16.42 16.95 587,170 +0.36(+2.17%)
Sep 16, 2013 16.92 16.93 16.22 16.59 582,292 -0.34(-2.01%)
Sep 13, 2013 16.68 17.09 16.54 16.93 890,408 +0.24(+1.44%)
Sep 12, 2013 16.30 16.83 16.21 16.69 1,457,165 +0.38(+2.33%)
Sep 11, 2013 15.93 16.44 15.78 16.31 893,963 +0.32(+2.00%)
Sep 10, 2013 15.95 16.01 15.53 15.99 631,800 +0.04(+0.25%)
Sep 09, 2013 15.76 16.12 15.63 15.95 1,191,684 +0.25(+1.59%)
Sep 06, 2013 15.34 15.87 15.26 15.70 2,082,546 +0.35(+2.28%)
Sep 05, 2013 15.54 15.82 15.27 15.35 7,402,200 -0.44(-2.79%)
Sep 04, 2013 16.80 16.80 15.56 15.79 2,162,258 -1.31(-7.66%)
Sep 03, 2013 17.02 17.42 17.02 17.10 471,063 +0.16(+0.94%)
Aug 30, 2013 17.14 17.14 16.43 16.94 621,967 -0.25(-1.45%)
Aug 29, 2013 17.45 17.45 17.09 17.19 505,885 -0.23(-1.32%)
Aug 28, 2013 17.50 17.71 17.29 17.42 489,070 -0.07(-0.40%)
Aug 27, 2013 17.72 17.89 17.39 17.49 398,947 -0.31(-1.74%)
Aug 26, 2013 17.49 17.82 17.34 17.80 773,443 +0.33(+1.89%)
Aug 23, 2013 17.60 17.64 17.45 17.47 395,324 -0.01(-0.06%)
Aug 22, 2013 17.49 17.65 17.40 17.48 359,551 +0.19(+1.10%)
Aug 21, 2013 17.33 17.73 17.25 17.29 269,580 -0.05(-0.29%)
Aug 20, 2013 16.67 17.71 16.17 17.34 575,915 +0.57(+3.40%)
Aug 19, 2013 17.07 17.11 16.61 16.77 470,448 -0.26(-1.53%)
Aug 16, 2013 15.94 17.22 15.78 17.03 691,364 +1.07(+6.70%)
Aug 15, 2013 15.82 16.04 15.79 15.96 351,974 +0.06(+0.38%)
Aug 14, 2013 15.88 16.12 15.80 15.90 193,683 -0.08(-0.50%)
Aug 13, 2013 15.82 16.39 15.76 15.98 345,581 +0.10(+0.63%)
Aug 12, 2013 14.50 15.92 14.46 15.88 465,316 +1.38(+9.52%)
Aug 09, 2013 15.30 15.30 14.37 14.50 672,422 -0.99(-6.39%)
Aug 08, 2013 14.00 15.53 13.64 15.49 588,787 +1.94(+14.32%)
Aug 07, 2013 13.50 13.59 13.44 13.55 192,463 +0.05(+0.37%)
Aug 06, 2013 13.44 13.53 13.31 13.50 290,222 +0.09(+0.67%)
Aug 05, 2013 13.32 13.45 13.21 13.41 186,031 +0.15(+1.13%)
Aug 02, 2013 13.15 13.26 13.11 13.26 167,727 +0.09(+0.68%)
Aug 01, 2013 13.18 13.25 12.97 13.17 329,644 +0.07(+0.53%)
Jul 31, 2013 13.02 13.18 12.95 13.10 231,478 +0.05(+0.38%)
Jul 30, 2013 13.08 13.08 12.82 13.05 185,585 +0.03(+0.23%)
Jul 29, 2013 13.06 13.07 12.91 13.02 244,034 -0.01(-0.08%)
Jul 26, 2013 12.78 13.08 12.76 13.03 203,818 +0.14(+1.09%)
Jul 25, 2013 12.79 12.99 12.67 12.89 208,331 +0.06(+0.47%)
Jul 24, 2013 13.07 13.10 12.75 12.83 233,557 -0.18(-1.38%)
Jul 23, 2013 12.85 13.06 12.85 13.01 317,675 +0.23(+1.80%)
Jul 22, 2013 12.51 12.83 12.29 12.78 294,022 +0.25(+2.00%)
Jul 19, 2013 12.40 12.71 12.34 12.53 229,352 +0.08(+0.64%)
Jul 18, 2013 11.87 12.59 11.86 12.45 537,712 +0.63(+5.33%)
Jul 17, 2013 11.63 11.96 11.63 11.82 332,922 +0.14(+1.20%)
Jul 16, 2013 11.54 11.73 11.50 11.68 183,327 +0.16(+1.39%)
Jul 15, 2013 11.71 11.77 11.49 11.52 218,702 -0.24(-2.04%)
Jul 12, 2013 11.69 11.83 11.56 11.76 198,792 +0.07(+0.60%)
Jul 11, 2013 11.84 11.86 11.49 11.69 293,660 -0.01(-0.09%)
Jul 10, 2013 11.73 11.88 11.69 11.70 603,108 -0.02(-0.17%)
Jul 09, 2013 11.76 11.83 11.66 11.72 457,877 +0.02(+0.17%)
Jul 08, 2013 12.17 12.22 11.65 11.70 367,176 -0.47(-3.86%)
Jul 05, 2013 12.11 12.17 11.93 12.17 180,255 +0.17(+1.42%)
Jul 03, 2013 11.96 12.03 11.80 12.00 64,412 +0.06(+0.50%)
Jul 02, 2013 12.05 12.14 11.86 11.94 265,557 -0.10(-0.83%)
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.