Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.45 23.95 23.03 23.59 2,167,187 +0.36(+1.54%)
Sep 29, 2016 22.34 23.71 22.22 23.23 2,434,600 +0.91(+4.08%)
Sep 28, 2016 19.98 22.35 19.79 22.32 3,086,155 +2.48(+12.51%)
Sep 27, 2016 20.04 20.05 19.37 19.84 1,930,904 -0.58(-2.85%)
Sep 26, 2016 20.64 21.01 20.33 20.42 1,547,085 -0.13(-0.61%)
Sep 23, 2016 21.52 21.96 20.37 20.55 1,537,923 -1.10(-5.10%)
Sep 22, 2016 21.77 22.09 21.61 21.65 2,046,882 +0.38(+1.78%)
Sep 21, 2016 20.51 21.34 20.18 21.27 1,772,791 +1.41(+7.13%)
Sep 20, 2016 20.26 20.31 19.82 19.86 1,299,659 -0.49(-2.43%)
Sep 19, 2016 20.34 20.63 19.99 20.35 1,539,718 +0.30(+1.50%)
Sep 16, 2016 20.14 20.25 19.72 20.05 2,062,343 -0.47(-2.31%)
Sep 15, 2016 20.39 20.96 20.17 20.53 1,421,048 +0.24(+1.19%)
Sep 14, 2016 20.80 21.19 20.26 20.28 1,265,953 -0.68(-3.24%)
Sep 13, 2016 21.61 21.73 20.57 20.96 1,521,898 -1.26(-5.67%)
Sep 12, 2016 21.78 22.42 21.50 22.22 1,223,204 +0.07(+0.31%)
Sep 09, 2016 22.85 23.23 22.16 22.16 1,357,435 -1.16(-4.99%)
Sep 08, 2016 23.63 23.65 22.84 23.32 2,006,183 -0.02(-0.08%)
Sep 07, 2016 23.41 23.55 22.92 23.34 1,754,532 +0.14(+0.58%)
Sep 06, 2016 23.18 23.49 22.87 23.20 1,081,441 +0.21(+0.93%)
Sep 02, 2016 22.93 22.99 22.99 22.99 1,244,162 +0.70(+3.13%)
Sep 01, 2016 22.08 22.32 21.73 22.29 1,120,141 +0.05(+0.22%)
Aug 31, 2016 22.54 22.72 21.83 22.24 1,313,748 -0.47(-2.09%)
Aug 30, 2016 23.72 23.72 22.54 22.72 1,787,081 -0.60(-2.58%)
Aug 29, 2016 23.10 23.66 22.85 23.32 1,114,620 +0.16(+0.67%)
Aug 26, 2016 23.10 23.63 22.79 23.16 1,483,901 +0.29(+1.27%)
Aug 25, 2016 22.59 23.32 22.48 22.87 1,624,498 +0.23(+1.03%)
Aug 24, 2016 21.86 22.86 21.84 22.64 2,244,569 +0.49(+2.23%)
Aug 23, 2016 21.87 22.41 21.87 22.15 1,727,535 +0.15(+0.66%)
Aug 22, 2016 22.31 22.39 21.89 22.00 1,493,124 -0.79(-3.49%)
Aug 19, 2016 23.42 23.42 22.72 22.79 1,807,014 -0.73(-3.09%)
Aug 18, 2016 22.56 23.64 22.51 23.52 1,300,981 +1.10(+4.88%)
Aug 17, 2016 22.75 22.75 21.81 22.43 1,388,961 -0.34(-1.49%)
Aug 16, 2016 22.81 23.04 22.45 22.77 1,080,057 -0.16(-0.72%)
Aug 15, 2016 22.57 23.17 22.55 22.93 1,194,817 +0.59(+2.65%)
Aug 12, 2016 22.41 22.44 21.72 22.34 1,301,185 +0.11(+0.48%)
Aug 11, 2016 21.78 22.64 21.34 22.23 1,321,917 +0.84(+3.94%)
Aug 10, 2016 21.65 22.14 21.29 21.39 1,648,101 -0.01(-0.05%)
Aug 09, 2016 21.43 21.77 20.97 21.40 1,962,405 +0.16(+0.73%)
Aug 08, 2016 21.30 21.77 20.71 21.24 1,531,859 +0.31(+1.48%)
Aug 05, 2016 20.77 21.00 20.00 20.93 1,687,372 +0.40(+1.94%)
Aug 04, 2016 19.37 22.17 19.31 20.54 4,782,040 +1.10(+5.69%)
Aug 03, 2016 18.70 19.53 18.29 19.43 1,961,319 +0.72(+3.83%)
Aug 02, 2016 19.09 19.36 17.99 18.71 2,540,244 -0.22(-1.18%)
Aug 01, 2016 20.27 20.50 18.84 18.94 1,516,091 -1.50(-7.35%)
Jul 29, 2016 19.33 20.50 19.31 20.44 1,642,626 +0.77(+3.89%)
Jul 28, 2016 19.17 19.93 19.17 19.67 1,894,867 +0.50(+2.63%)
Jul 27, 2016 19.88 20.24 19.03 19.17 1,967,195 -0.55(-2.80%)
Jul 26, 2016 19.29 19.73 19.08 19.72 1,198,249 +0.25(+1.29%)
Jul 25, 2016 20.13 20.21 19.29 19.47 1,302,109 -0.96(-4.70%)
Jul 22, 2016 20.59 20.64 20.14 20.43 1,057,817 +0.01(+0.05%)
Jul 21, 2016 20.68 21.34 20.39 20.42 1,746,430 -0.15(-0.71%)
Jul 20, 2016 20.56 20.74 19.81 20.57 1,811,994 -0.22(-1.07%)
Jul 19, 2016 21.52 21.56 20.43 20.79 1,551,222 -0.77(-3.55%)
Jul 18, 2016 21.55 21.59 20.93 21.55 972,302 +0.18(+0.86%)
Jul 15, 2016 21.62 22.29 21.23 21.37 1,114,084 +0.05(+0.23%)
Jul 14, 2016 21.63 21.76 21.21 21.32 1,052,831 +0.20(+0.96%)
Jul 13, 2016 22.01 22.01 20.70 21.12 1,387,364 -0.55(-2.55%)
Jul 12, 2016 21.12 22.09 20.80 21.67 1,339,171 +1.52(+7.55%)
Jul 11, 2016 20.38 20.59 20.04 20.15 1,209,031 +0.00(+0.00%)
Jul 08, 2016 19.63 20.27 19.17 20.15 1,581,447 +0.98(+5.11%)
Jul 07, 2016 20.16 20.40 18.82 19.17 1,414,689 -0.45(-2.27%)
Jul 06, 2016 19.02 19.64 18.90 19.62 1,194,057 +0.47(+2.43%)
Jul 05, 2016 19.34 19.64 18.83 19.15 1,615,705 -0.74(-3.70%)
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.