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 (%)
Sep 30, 2014 25.28 25.51 24.53 25.05 1,488,024 -0.14(-0.54%)
Sep 29, 2014 24.36 25.20 24.32 25.19 768,112 +0.54(+2.20%)
Sep 26, 2014 24.22 24.84 23.95 24.64 604,929 +0.45(+1.84%)
Sep 25, 2014 24.81 24.81 23.96 24.20 960,593 -0.80(-3.22%)
Sep 24, 2014 24.28 25.13 23.88 25.00 763,265 +0.78(+3.24%)
Sep 23, 2014 23.93 24.89 23.93 24.22 1,014,251 +0.13(+0.52%)
Sep 22, 2014 24.94 24.94 23.90 24.09 954,325 -1.08(-4.27%)
Sep 19, 2014 25.51 25.62 24.93 25.17 1,887,287 -0.33(-1.29%)
Sep 18, 2014 26.01 26.53 25.25 25.50 1,040,700 -0.25(-0.98%)
Sep 17, 2014 25.60 26.21 25.43 25.75 1,118,939 +0.25(+0.99%)
Sep 16, 2014 24.64 25.85 24.63 25.50 1,317,405 +0.94(+3.83%)
Sep 15, 2014 23.92 24.58 23.65 24.56 1,150,253 +0.65(+2.72%)
Sep 12, 2014 23.69 24.18 23.42 23.91 1,137,432 +0.17(+0.73%)
Sep 11, 2014 23.48 24.00 23.01 23.73 2,470,559 -0.13(-0.53%)
Sep 10, 2014 23.89 23.94 22.97 23.86 1,040,182 +0.05(+0.20%)
Sep 09, 2014 24.46 24.91 23.51 23.81 928,088 -0.52(-2.15%)
Sep 08, 2014 25.48 25.51 23.97 24.33 825,328 -1.12(-4.42%)
Sep 05, 2014 25.06 25.58 25.05 25.46 477,602 +0.32(+1.27%)
Sep 04, 2014 26.32 26.68 24.89 25.14 891,992 -1.15(-4.39%)
Sep 03, 2014 26.67 26.75 25.96 26.29 410,056 -0.16(-0.62%)
Sep 02, 2014 26.60 26.78 26.07 26.46 997,619 -0.06(-0.22%)
Aug 29, 2014 25.98 26.51 26.51 26.51 540,608 +0.71(+2.74%)
Aug 28, 2014 25.56 25.92 25.43 25.81 715,277 +0.19(+0.76%)
Aug 27, 2014 25.63 25.95 25.31 25.61 426,473 +0.09(+0.34%)
Aug 26, 2014 25.46 26.08 25.20 25.53 690,326 +0.17(+0.69%)
Aug 25, 2014 25.15 25.43 25.03 25.35 457,586 +0.27(+1.08%)
Aug 22, 2014 25.24 25.28 24.66 25.08 497,524 -0.25(-0.99%)
Aug 21, 2014 25.17 25.44 24.65 25.33 573,751 +0.16(+0.65%)
Aug 20, 2014 25.32 25.46 24.97 25.17 426,167 -0.15(-0.61%)
Aug 19, 2014 25.52 25.95 25.19 25.32 607,041 -0.08(-0.31%)
Aug 18, 2014 25.19 25.63 24.94 25.40 754,335 +0.46(+1.83%)
Aug 15, 2014 24.87 24.99 24.36 24.94 571,593 +0.61(+2.51%)
Aug 14, 2014 24.79 25.07 24.25 24.33 586,976 -0.44(-1.76%)
Aug 13, 2014 24.65 25.19 24.31 24.77 740,254 +0.40(+1.63%)
Aug 12, 2014 25.86 25.93 24.00 24.37 1,302,934 -1.71(-6.54%)
Aug 11, 2014 25.91 26.33 25.41 26.08 735,799 +0.40(+1.55%)
Aug 08, 2014 25.20 25.82 24.81 25.68 1,043,703 +0.55(+2.20%)
Aug 07, 2014 25.81 27.16 24.87 25.13 1,208,277 -0.51(-2.00%)
Aug 06, 2014 25.22 25.93 24.81 25.64 696,280 +0.25(+0.99%)
Aug 05, 2014 26.12 26.23 25.02 25.39 873,898 -0.86(-3.29%)
Aug 04, 2014 25.20 26.48 24.97 26.25 918,912 +1.20(+4.80%)
Aug 01, 2014 26.17 26.20 24.92 25.05 1,470,950 -1.15(-4.40%)
Jul 31, 2014 26.50 26.78 25.58 26.20 1,350,825 -0.69(-2.56%)
Jul 30, 2014 27.11 27.30 26.61 26.89 637,218 -0.09(-0.32%)
Jul 29, 2014 26.92 27.35 26.56 26.98 939,994 +0.78(+2.96%)
Jul 28, 2014 26.40 26.42 25.71 26.20 775,904 -0.27(-1.02%)
Jul 25, 2014 26.57 26.84 26.28 26.48 604,395 -0.45(-1.66%)
Jul 24, 2014 26.89 27.38 26.59 26.92 563,021 +0.03(+0.11%)
Jul 23, 2014 26.51 26.94 26.20 26.89 483,749 +0.34(+1.28%)
Jul 22, 2014 25.95 26.82 25.79 26.55 907,402 +0.14(+0.51%)
Jul 21, 2014 25.70 26.50 25.52 26.42 805,422 +0.56(+2.17%)
Jul 18, 2014 25.24 26.03 25.24 25.86 615,844 +0.61(+2.42%)
Jul 17, 2014 25.73 26.10 25.18 25.24 813,875 -0.54(-2.10%)
Jul 16, 2014 24.96 25.84 24.96 25.79 825,900 +1.09(+4.39%)
Jul 15, 2014 25.96 25.96 24.61 24.70 1,426,435 -1.36(-5.21%)
Jul 14, 2014 25.40 26.23 25.37 26.06 959,831 +0.92(+3.66%)
Jul 11, 2014 25.71 25.77 25.08 25.14 668,565 -0.65(-2.52%)
Jul 10, 2014 25.81 25.98 25.22 25.79 919,165 -0.45(-1.70%)
Jul 09, 2014 26.08 26.33 25.69 26.23 587,905 +0.25(+0.97%)
Jul 08, 2014 26.37 26.46 25.10 25.98 1,004,972 -0.47(-1.80%)
Jul 07, 2014 27.52 27.57 26.40 26.46 634,548 -1.12(-4.08%)
Jul 03, 2014 27.43 27.58 27.58 27.58 321,331 +0.38(+1.39%)
Jul 02, 2014 27.87 28.00 27.10 27.20 785,858 -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.