Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 2,822,070 -0.79(-3.43%)
May 30, 2017 22.94 23.26 22.70 22.87 3,347,975 -0.28(-1.21%)
May 26, 2017 22.92 23.53 22.75 23.15 4,860,116 +1.15(+5.24%)
May 25, 2017 22.53 23.27 21.68 22.00 1,402,276 -0.76(-3.32%)
May 24, 2017 23.04 23.68 22.71 22.75 1,056,965 -0.52(-2.25%)
May 23, 2017 23.24 23.39 22.97 23.28 877,424 +0.11(+0.46%)
May 22, 2017 23.76 23.87 23.10 23.17 1,243,092 -0.43(-1.81%)
May 19, 2017 22.69 23.67 22.63 23.60 1,399,571 +1.06(+4.69%)
May 18, 2017 22.34 23.07 22.29 22.54 1,254,774 -0.07(-0.30%)
May 17, 2017 22.56 22.99 22.42 22.61 1,652,359 -0.27(-1.19%)
May 16, 2017 23.22 23.34 22.59 22.88 1,261,194 -0.11(-0.46%)
May 15, 2017 23.65 23.86 22.86 22.99 1,064,317 +0.21(+0.94%)
May 12, 2017 22.95 23.22 22.65 22.77 1,363,325 -0.24(-1.05%)
May 11, 2017 23.68 23.84 22.98 23.02 1,240,391 -0.54(-2.30%)
May 10, 2017 23.51 23.95 23.15 23.56 2,643,388 +0.50(+2.19%)
May 09, 2017 23.23 23.34 22.70 23.05 1,838,535 -0.08(-0.34%)
May 08, 2017 22.70 23.32 22.47 23.13 2,112,580 +0.45(+1.97%)
May 05, 2017 21.61 22.69 21.39 22.69 2,340,605 +1.28(+5.98%)
May 04, 2017 21.52 22.46 20.64 21.41 3,858,584 +0.20(+0.96%)
May 03, 2017 20.67 21.37 20.42 21.20 1,684,983 +0.44(+2.10%)
May 02, 2017 21.10 21.57 20.61 20.77 1,251,353 -0.27(-1.29%)
May 01, 2017 20.96 21.26 20.66 21.04 1,186,208 +0.03(+0.14%)
Apr 28, 2017 21.52 21.52 20.86 21.01 937,197 -0.24(-1.14%)
Apr 27, 2017 21.77 21.77 20.85 21.25 1,158,072 -0.83(-3.77%)
Apr 26, 2017 21.80 22.58 21.80 22.09 1,796,399 +0.06(+0.26%)
Apr 25, 2017 22.09 21.16 22.03 1,612,347 +0.68(+3.18%)
Apr 24, 2017 21.39 21.46 20.97 21.35 2,201,482 +0.26(+1.24%)
Apr 21, 2017 20.73 21.24 20.56 21.09 1,852,638 +0.33(+1.59%)
Apr 20, 2017 20.67 21.04 20.52 20.76 1,166,364 +0.19(+0.94%)
Apr 19, 2017 21.59 21.78 20.54 20.56 2,080,714 -0.96(-4.46%)
Apr 18, 2017 21.62 21.97 21.28 21.52 1,283,221 -0.45(-2.03%)
Apr 17, 2017 21.68 21.99 21.48 21.97 989,403 +0.30(+1.39%)
Apr 13, 2017 22.70 22.76 21.56 21.67 1,442,378 -0.92(-4.08%)
Apr 12, 2017 23.31 23.54 22.53 22.59 1,270,381 -0.77(-3.28%)
Apr 11, 2017 23.30 23.60 23.13 23.36 929,433 -0.02(-0.08%)
Apr 10, 2017 23.13 23.52 23.03 23.37 676,334 +0.42(+1.82%)
Apr 07, 2017 23.34 23.47 22.92 22.96 1,245,960 -0.37(-1.58%)
Apr 06, 2017 23.19 23.63 23.03 23.33 1,245,013 +0.23(+1.01%)
Apr 05, 2017 23.37 23.86 22.88 23.09 3,242,276 -0.16(-0.67%)
Apr 04, 2017 22.96 23.40 22.82 23.25 1,030,145 +0.30(+1.31%)
Apr 03, 2017 23.09 23.20 22.42 22.95 978,012 -0.11(-0.46%)
Mar 31, 2017 22.55 23.13 22.55 23.05 1,079,098 +0.35(+1.54%)
Mar 30, 2017 22.69 23.03 22.39 22.71 1,485,595 +0.10(+0.43%)
Mar 29, 2017 22.02 22.63 21.89 22.61 1,435,997 +0.47(+2.15%)
Mar 28, 2017 21.53 22.21 21.46 22.13 1,523,729 +0.63(+2.93%)
Mar 27, 2017 20.61 21.59 20.50 21.50 1,559,305 +0.34(+1.60%)
Mar 24, 2017 21.34 21.50 20.98 21.16 1,869,621 -0.01(-0.05%)
Mar 23, 2017 21.34 21.48 20.65 21.17 2,337,079 -0.23(-1.09%)
Mar 22, 2017 21.65 22.17 21.19 21.41 1,373,781 -0.55(-2.52%)
Mar 21, 2017 22.44 22.75 21.88 21.96 1,541,990 -0.39(-1.73%)
Mar 20, 2017 22.06 22.45 21.86 22.35 1,277,174 -0.04(-0.17%)
Mar 17, 2017 22.66 22.84 22.25 22.39 1,880,684 -0.16(-0.69%)
Mar 16, 2017 23.19 23.19 22.35 22.54 1,111,251 -0.60(-2.60%)
Mar 15, 2017 22.70 23.26 22.46 23.14 1,873,270 +0.93(+4.19%)
Mar 14, 2017 21.96 22.36 21.53 22.21 1,215,437 -0.20(-0.91%)
Mar 13, 2017 22.91 22.21 22.42 1,324,064 -0.18(-0.82%)
Mar 10, 2017 22.99 23.13 22.25 22.60 1,372,814 -0.18(-0.81%)
Mar 09, 2017 21.83 22.88 21.53 22.78 2,088,434 +0.94(+4.30%)
Mar 08, 2017 23.00 23.25 21.80 21.84 1,685,714 -1.36(-5.85%)
Mar 07, 2017 23.36 23.59 22.59 23.20 1,491,588 -0.08(-0.33%)
Mar 06, 2017 23.19 23.36 22.83 23.28 1,362,071 +0.12(+0.50%)
Mar 03, 2017 23.50 23.70 23.01 23.16 903,165 -0.18(-0.79%)
Mar 02, 2017 24.20 24.29 23.33 23.35 816,514 -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.