Matador Resources Company (NY: MTDR )

51.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.51 22.87 21.85 22.09 2,821,859 -0.79(-3.43%)
May 30, 2017 22.94 23.26 22.70 22.87 3,347,724 -0.28(-1.21%)
May 26, 2017 22.92 23.54 22.76 23.15 4,859,753 +1.15(+5.24%)
May 25, 2017 22.53 23.27 21.68 22.00 1,402,171 -0.76(-3.32%)
May 24, 2017 23.04 23.69 22.71 22.76 1,056,886 -0.52(-2.25%)
May 23, 2017 23.24 23.40 22.97 23.28 877,359 +0.11(+0.46%)
May 22, 2017 23.76 23.87 23.10 23.17 1,242,999 -0.43(-1.81%)
May 19, 2017 22.69 23.67 22.63 23.60 1,399,466 +1.06(+4.69%)
May 18, 2017 22.34 23.08 22.29 22.54 1,254,680 -0.07(-0.30%)
May 17, 2017 22.56 22.99 22.43 22.61 1,652,235 -0.27(-1.19%)
May 16, 2017 23.22 23.34 22.59 22.88 1,261,100 -0.11(-0.46%)
May 15, 2017 23.65 23.86 22.86 22.99 1,064,237 +0.21(+0.94%)
May 12, 2017 22.95 23.22 22.65 22.78 1,363,223 -0.24(-1.05%)
May 11, 2017 23.68 23.84 22.98 23.02 1,240,299 -0.54(-2.30%)
May 10, 2017 23.51 23.95 23.15 23.56 2,643,190 +0.50(+2.19%)
May 09, 2017 23.23 23.34 22.70 23.06 1,838,397 -0.08(-0.34%)
May 08, 2017 22.70 23.32 22.48 23.13 2,112,422 +0.45(+1.96%)
May 05, 2017 21.61 22.69 21.40 22.69 2,340,430 +1.28(+5.98%)
May 04, 2017 21.53 22.47 20.64 21.41 3,858,295 +0.20(+0.96%)
May 03, 2017 20.67 21.38 20.42 21.21 1,684,857 +0.44(+2.10%)
May 02, 2017 21.10 21.57 20.61 20.77 1,251,259 -0.27(-1.29%)
May 01, 2017 20.96 21.26 20.66 21.04 1,186,119 +0.03(+0.14%)
Apr 28, 2017 21.53 21.53 20.87 21.01 937,127 -0.24(-1.14%)
Apr 27, 2017 21.77 21.77 20.85 21.25 1,157,986 -0.83(-3.77%)
Apr 26, 2017 21.81 22.58 21.81 22.09 1,796,265 +0.06(+0.26%)
Apr 25, 2017 22.09 21.17 22.03 1,612,226 +0.68(+3.18%)
Apr 24, 2017 21.39 21.46 20.97 21.35 2,201,317 +0.26(+1.24%)
Apr 21, 2017 20.73 21.24 20.57 21.09 1,852,499 +0.33(+1.59%)
Apr 20, 2017 20.67 21.04 20.52 20.76 1,166,277 +0.19(+0.94%)
Apr 19, 2017 21.59 21.78 20.54 20.57 2,080,558 -0.96(-4.46%)
Apr 18, 2017 21.62 21.97 21.28 21.53 1,283,125 -0.45(-2.03%)
Apr 17, 2017 21.68 21.99 21.49 21.97 989,329 +0.30(+1.39%)
Apr 13, 2017 22.70 22.77 21.56 21.67 1,442,270 -0.92(-4.08%)
Apr 12, 2017 23.31 23.54 22.53 22.59 1,270,286 -0.77(-3.28%)
Apr 11, 2017 23.30 23.60 23.13 23.36 929,363 -0.02(-0.08%)
Apr 10, 2017 23.13 23.52 23.03 23.38 676,284 +0.42(+1.81%)
Apr 07, 2017 23.34 23.47 22.92 22.96 1,245,867 -0.37(-1.58%)
Apr 06, 2017 23.19 23.63 23.03 23.33 1,244,920 +0.23(+1.01%)
Apr 05, 2017 23.38 23.86 22.88 23.10 3,242,033 -0.16(-0.67%)
Apr 04, 2017 22.96 23.40 22.82 23.25 1,030,068 +0.30(+1.31%)
Apr 03, 2017 23.10 23.20 22.42 22.95 977,939 -0.11(-0.46%)
Mar 31, 2017 22.55 23.13 22.55 23.06 1,079,018 +0.35(+1.54%)
Mar 30, 2017 22.69 23.03 22.39 22.71 1,485,483 +0.10(+0.43%)
Mar 29, 2017 22.02 22.63 21.89 22.61 1,435,889 +0.47(+2.15%)
Mar 28, 2017 21.53 22.21 21.46 22.14 1,523,615 +0.63(+2.93%)
Mar 27, 2017 20.61 21.59 20.50 21.51 1,559,188 +0.34(+1.60%)
Mar 24, 2017 21.34 21.51 20.98 21.17 1,869,482 -0.01(-0.05%)
Mar 23, 2017 21.34 21.48 20.65 21.18 2,336,904 -0.23(-1.09%)
Mar 22, 2017 21.65 22.17 21.20 21.41 1,373,678 -0.55(-2.52%)
Mar 21, 2017 22.45 22.76 21.88 21.96 1,541,874 -0.39(-1.73%)
Mar 20, 2017 22.06 22.46 21.86 22.35 1,277,079 -0.04(-0.17%)
Mar 17, 2017 22.66 22.84 22.25 22.39 1,880,544 -0.16(-0.69%)
Mar 16, 2017 23.19 23.19 22.35 22.54 1,111,168 -0.60(-2.60%)
Mar 15, 2017 22.70 23.26 22.47 23.14 1,873,130 +0.93(+4.19%)
Mar 14, 2017 21.96 22.36 21.53 22.21 1,215,346 -0.20(-0.91%)
Mar 13, 2017 22.91 22.21 22.42 1,323,965 -0.18(-0.82%)
Mar 10, 2017 22.99 23.13 22.25 22.60 1,372,711 -0.18(-0.81%)
Mar 09, 2017 21.84 22.88 21.53 22.79 2,088,278 +0.94(+4.30%)
Mar 08, 2017 23.00 23.25 21.81 21.84 1,685,587 -1.36(-5.85%)
Mar 07, 2017 23.37 23.59 22.59 23.20 1,491,476 -0.08(-0.33%)
Mar 06, 2017 23.19 23.36 22.83 23.28 1,361,969 +0.12(+0.50%)
Mar 03, 2017 23.50 23.71 23.01 23.16 903,097 -0.18(-0.79%)
Mar 02, 2017 24.20 24.29 23.33 23.35 816,453 -0.85(-3.52%)
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.