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 (%)
Sep 30, 2014 25.29 25.51 24.53 25.05 1,487,912 -0.14(-0.54%)
Sep 29, 2014 24.36 25.20 24.33 25.19 768,054 +0.54(+2.20%)
Sep 26, 2014 24.22 24.84 23.95 24.65 604,883 +0.45(+1.84%)
Sep 25, 2014 24.81 24.81 23.96 24.20 960,521 -0.80(-3.22%)
Sep 24, 2014 24.28 25.13 23.88 25.00 763,208 +0.79(+3.24%)
Sep 23, 2014 23.93 24.89 23.93 24.22 1,014,175 +0.13(+0.52%)
Sep 22, 2014 24.95 24.95 23.90 24.09 954,254 -1.08(-4.27%)
Sep 19, 2014 25.51 25.62 24.93 25.17 1,887,146 -0.33(-1.29%)
Sep 18, 2014 26.01 26.54 25.26 25.50 1,040,622 -0.25(-0.98%)
Sep 17, 2014 25.61 26.22 25.43 25.75 1,118,855 +0.25(+0.99%)
Sep 16, 2014 24.65 25.85 24.64 25.50 1,317,306 +0.94(+3.83%)
Sep 15, 2014 23.92 24.58 23.65 24.56 1,150,166 +0.65(+2.72%)
Sep 12, 2014 23.70 24.18 23.42 23.91 1,137,347 +0.17(+0.73%)
Sep 11, 2014 23.48 24.01 23.01 23.73 2,470,374 -0.13(-0.53%)
Sep 10, 2014 23.89 23.94 22.97 23.86 1,040,104 +0.05(+0.20%)
Sep 09, 2014 24.46 24.91 23.51 23.81 928,019 -0.52(-2.15%)
Sep 08, 2014 25.48 25.51 23.97 24.34 825,267 -1.12(-4.42%)
Sep 05, 2014 25.06 25.59 25.05 25.46 477,567 +0.32(+1.27%)
Sep 04, 2014 26.32 26.68 24.89 25.14 891,925 -1.15(-4.39%)
Sep 03, 2014 26.67 26.75 25.96 26.29 410,025 -0.16(-0.62%)
Sep 02, 2014 26.60 26.78 26.07 26.46 997,544 -0.06(-0.22%)
Aug 29, 2014 25.98 26.52 26.52 26.52 540,567 +0.71(+2.74%)
Aug 28, 2014 25.57 25.93 25.43 25.81 715,224 +0.19(+0.76%)
Aug 27, 2014 25.63 25.95 25.31 25.62 426,441 +0.09(+0.34%)
Aug 26, 2014 25.46 26.08 25.20 25.53 690,274 +0.17(+0.69%)
Aug 25, 2014 25.15 25.43 25.03 25.35 457,552 +0.27(+1.08%)
Aug 22, 2014 25.25 25.29 24.67 25.08 497,487 -0.25(-0.99%)
Aug 21, 2014 25.17 25.44 24.66 25.33 573,708 +0.16(+0.65%)
Aug 20, 2014 25.32 25.46 24.98 25.17 426,135 -0.16(-0.61%)
Aug 19, 2014 25.52 25.95 25.19 25.32 606,995 -0.08(-0.31%)
Aug 18, 2014 25.19 25.63 24.95 25.40 754,279 +0.46(+1.83%)
Aug 15, 2014 24.87 24.99 24.36 24.95 571,551 +0.61(+2.51%)
Aug 14, 2014 24.79 25.07 24.25 24.34 586,932 -0.44(-1.76%)
Aug 13, 2014 24.66 25.19 24.32 24.77 740,199 +0.40(+1.63%)
Aug 12, 2014 25.86 25.93 24.01 24.37 1,302,837 -1.71(-6.54%)
Aug 11, 2014 25.92 26.33 25.41 26.08 735,744 +0.40(+1.55%)
Aug 08, 2014 25.20 25.82 24.81 25.68 1,043,625 +0.55(+2.20%)
Aug 07, 2014 25.81 27.17 24.87 25.13 1,208,186 -0.51(-2.00%)
Aug 06, 2014 25.22 25.93 24.81 25.64 696,228 +0.25(+0.99%)
Aug 05, 2014 26.12 26.24 25.02 25.39 873,833 -0.86(-3.29%)
Aug 04, 2014 25.20 26.48 24.98 26.25 918,843 +1.20(+4.80%)
Aug 01, 2014 26.17 26.20 24.92 25.05 1,470,840 -1.15(-4.40%)
Jul 31, 2014 26.50 26.78 25.59 26.21 1,350,724 -0.69(-2.56%)
Jul 30, 2014 27.11 27.30 26.61 26.89 637,170 -0.09(-0.32%)
Jul 29, 2014 26.92 27.35 26.56 26.98 939,924 +0.78(+2.96%)
Jul 28, 2014 26.40 26.42 25.71 26.21 775,846 -0.27(-1.02%)
Jul 25, 2014 26.57 26.85 26.28 26.48 604,350 -0.45(-1.66%)
Jul 24, 2014 26.89 27.38 26.59 26.92 562,979 +0.03(+0.11%)
Jul 23, 2014 26.52 26.94 26.21 26.89 483,713 +0.34(+1.28%)
Jul 22, 2014 25.95 26.83 25.79 26.56 907,334 +0.14(+0.51%)
Jul 21, 2014 25.70 26.51 25.52 26.42 805,362 +0.56(+2.17%)
Jul 18, 2014 25.25 26.03 25.25 25.86 615,798 +0.61(+2.42%)
Jul 17, 2014 25.73 26.10 25.18 25.25 813,814 -0.54(-2.10%)
Jul 16, 2014 24.97 25.84 24.97 25.79 825,838 +1.09(+4.39%)
Jul 15, 2014 25.96 25.96 24.62 24.70 1,426,329 -1.36(-5.21%)
Jul 14, 2014 25.40 26.23 25.37 26.06 959,759 +0.92(+3.66%)
Jul 11, 2014 25.71 25.77 25.08 25.14 668,515 -0.65(-2.52%)
Jul 10, 2014 25.81 25.98 25.22 25.79 919,097 -0.45(-1.70%)
Jul 09, 2014 26.08 26.33 25.69 26.24 587,861 +0.25(+0.97%)
Jul 08, 2014 26.37 26.46 25.10 25.98 1,004,897 -0.47(-1.79%)
Jul 07, 2014 27.52 27.57 26.40 26.46 634,501 -1.12(-4.08%)
Jul 03, 2014 27.44 27.58 27.58 27.58 321,307 +0.38(+1.39%)
Jul 02, 2014 27.87 28.00 27.10 27.20 785,800 -0.83(-2.97%)
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.