Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.918 8.295 7.792 8.237 3,520,887 +0.16(+1.92%)
Jun 29, 2020 7.753 8.237 7.481 8.082 3,948,182 +0.43(+5.57%)
Jun 26, 2020 8.208 8.315 7.627 7.656 4,393,898 -0.78(-9.30%)
Jun 25, 2020 8.237 8.858 8.092 8.441 6,834,106 +0.05(+0.58%)
Jun 24, 2020 9.468 9.584 8.286 8.392 6,022,969 -1.40(-14.26%)
Jun 23, 2020 10.19 10.25 9.691 9.788 3,271,719 -0.19(-1.94%)
Jun 22, 2020 9.885 10.19 9.691 9.982 2,985,526 +0.09(+0.88%)
Jun 19, 2020 10.17 10.27 9.759 9.894 22,863,524 +0.13(+1.29%)
Jun 18, 2020 9.487 10.41 9.323 9.768 4,619,517 +0.14(+1.41%)
Jun 17, 2020 10.17 10.27 9.613 9.633 3,677,254 -0.59(-5.78%)
Jun 16, 2020 10.77 10.77 9.817 10.22 4,670,264 +0.33(+3.33%)
Jun 15, 2020 8.741 10.33 8.576 9.894 6,656,969 +0.62(+6.69%)
Jun 12, 2020 9.071 9.332 8.499 9.274 5,838,134 +1.03(+12.46%)
Jun 11, 2020 8.053 8.991 7.898 8.247 5,389,210 -1.01(-10.89%)
Jun 10, 2020 10.31 10.56 9.245 9.255 6,798,064 -1.44(-13.50%)
Jun 09, 2020 10.65 11.00 10.16 10.70 5,429,688 -1.13(-9.58%)
Jun 08, 2020 11.52 12.38 11.19 11.83 7,679,807 +1.12(+10.50%)
Jun 05, 2020 9.061 10.72 9.032 10.71 8,181,767 +2.13(+24.86%)
Jun 04, 2020 8.111 8.741 8.063 8.576 3,533,645 +0.30(+3.63%)
Jun 03, 2020 8.489 8.683 8.053 8.276 5,394,057 -0.17(-2.06%)
Jun 02, 2020 8.111 8.480 8.043 8.450 3,884,331 +0.47(+5.95%)
Jun 01, 2020 7.530 8.145 7.443 7.976 4,204,528 +0.38(+4.97%)
May 29, 2020 7.743 7.830 7.404 7.598 4,969,591 -0.25(-3.21%)
May 28, 2020 8.286 8.334 7.782 7.850 4,074,378 -0.51(-6.14%)
May 27, 2020 8.334 8.547 7.956 8.363 5,133,014 +0.04(+0.47%)
May 26, 2020 8.576 8.576 8.208 8.325 4,339,561 +0.20(+2.51%)
May 22, 2020 8.005 8.165 7.704 8.121 4,218,270 -0.04(-0.48%)
May 21, 2020 8.034 8.392 7.772 8.160 5,626,355 +0.21(+2.68%)
May 20, 2020 7.947 8.034 7.627 7.947 5,061,255 +0.33(+4.33%)
May 19, 2020 8.199 8.286 7.607 7.617 4,287,130 -0.50(-6.21%)
May 18, 2020 7.762 8.179 7.394 8.121 7,936,285 +1.12(+16.07%)
May 15, 2020 6.696 7.268 6.507 6.997 6,020,676 +0.36(+5.40%)
May 14, 2020 6.919 7.162 6.541 6.638 5,909,862 -0.47(-6.68%)
May 13, 2020 7.578 7.578 6.793 7.113 5,495,479 -0.47(-6.14%)
May 12, 2020 7.714 7.907 7.447 7.578 5,410,901 +0.02(+0.26%)
May 11, 2020 7.288 7.792 7.229 7.559 6,761,789 +0.18(+2.50%)
May 08, 2020 6.774 7.418 6.677 7.375 6,185,056 +0.83(+12.74%)
May 07, 2020 6.561 6.759 6.338 6.541 5,050,460 +0.36(+5.80%)
May 06, 2020 6.609 6.939 6.096 6.183 6,366,396 -0.44(-6.59%)
May 05, 2020 7.220 7.365 6.464 6.619 7,156,936 -0.10(-1.44%)
May 04, 2020 5.824 6.764 5.340 6.716 7,116,109 +0.43(+6.78%)
May 01, 2020 6.842 7.133 5.640 6.289 10,462,145 -0.53(-7.81%)
Apr 30, 2020 7.123 9.109 6.367 6.822 28,774,482 +0.33(+5.07%)
Apr 29, 2020 5.252 6.570 5.097 6.493 11,356,884 +1.72(+35.90%)
Apr 28, 2020 4.380 4.778 4.380 4.778 3,795,414 +0.44(+10.04%)
Apr 27, 2020 4.245 4.351 3.828 4.342 5,326,443 +0.07(+1.59%)
Apr 24, 2020 4.400 4.632 3.896 4.274 5,491,831 +0.03(+0.68%)
Apr 23, 2020 3.876 4.303 3.683 4.245 6,713,830 +0.65(+18.06%)
Apr 22, 2020 3.411 3.692 3.343 3.595 5,363,946 +0.34(+10.42%)
Apr 21, 2020 2.917 3.334 2.820 3.256 6,472,954 +0.15(+4.67%)
Apr 20, 2020 2.723 3.431 2.675 3.111 9,768,652 -0.20(-6.14%)
Apr 17, 2020 2.927 3.324 2.810 3.314 5,294,740 +0.12(+3.64%)
Apr 16, 2020 3.062 3.082 2.888 3.198 4,562,550 +0.10(+3.13%)
Apr 15, 2020 2.927 3.101 2.723 3.101 6,895,295 -0.13(-3.90%)
Apr 14, 2020 3.334 3.440 3.062 3.227 7,339,942 -0.12(-3.48%)
Apr 13, 2020 3.421 3.624 3.120 3.343 6,185,409 +0.23(+7.48%)
Apr 09, 2020 3.692 4.070 3.014 3.111 13,685,569 +0.02(+0.63%)
Apr 08, 2020 2.801 3.130 2.762 3.091 5,896,967 +0.39(+14.34%)
Apr 07, 2020 2.810 2.946 2.607 2.704 7,802,863 +0.10(+3.72%)
Apr 06, 2020 2.694 2.810 2.432 2.607 6,629,676 -0.08(-2.89%)
Apr 03, 2020 2.713 2.849 2.297 2.684 9,780,168 +0.11(+4.14%)
Apr 02, 2020 2.239 2.849 2.151 2.578 11,953,490 +0.48(+23.15%)
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.