Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.84 22.25 21.33 21.35 1,489,594 -0.69(-3.12%)
Jul 30, 2015 22.03 22.49 21.75 22.04 1,681,377 -0.19(-0.87%)
Jul 29, 2015 20.39 22.42 20.34 22.23 1,799,374 +1.82(+8.93%)
Jul 28, 2015 19.86 20.77 19.60 20.41 1,017,566 +0.54(+2.73%)
Jul 27, 2015 19.86 20.53 19.70 19.87 1,180,868 -0.39(-1.91%)
Jul 24, 2015 20.62 20.91 20.00 20.25 1,316,126 -0.56(-2.70%)
Jul 23, 2015 20.14 20.88 19.76 20.82 1,353,009 +0.79(+3.97%)
Jul 22, 2015 19.93 20.32 19.70 20.02 1,015,762 -0.12(-0.58%)
Jul 21, 2015 20.30 20.89 20.00 20.14 1,459,717 -0.12(-0.57%)
Jul 20, 2015 21.56 21.88 20.21 20.25 1,399,785 -1.28(-5.94%)
Jul 17, 2015 22.71 22.71 21.42 21.53 1,634,674 -1.24(-5.45%)
Jul 16, 2015 23.45 23.45 22.49 22.77 1,168,454 -0.45(-1.92%)
Jul 15, 2015 24.23 24.51 22.83 23.22 1,507,658 -1.86(-7.42%)
Jul 14, 2015 23.36 25.26 22.99 25.08 1,688,394 +1.89(+8.15%)
Jul 13, 2015 23.18 23.40 22.29 23.19 1,113,590 +0.02(+0.08%)
Jul 10, 2015 22.74 23.84 22.63 23.17 1,465,109 +0.47(+2.05%)
Jul 09, 2015 22.38 23.19 22.38 22.71 1,005,315 +0.81(+3.72%)
Jul 08, 2015 22.05 22.65 21.81 21.89 1,107,131 -0.44(-1.95%)
Jul 07, 2015 21.74 22.39 20.56 22.33 1,721,081 +0.80(+3.74%)
Jul 06, 2015 22.03 22.17 21.45 21.52 1,247,692 -0.93(-4.14%)
Jul 02, 2015 22.84 22.45 22.45 22.45 809,622 -0.24(-1.07%)
Jul 01, 2015 24.10 24.11 22.57 22.70 1,093,214 -1.53(-6.32%)
Jun 30, 2015 24.16 24.34 23.62 24.23 1,484,388 +0.41(+1.71%)
Jun 29, 2015 24.26 24.74 23.80 23.82 943,572 -0.75(-3.04%)
Jun 26, 2015 25.11 25.11 24.32 24.57 1,446,352 -0.59(-2.35%)
Jun 25, 2015 25.38 25.61 25.02 25.16 787,440 -0.05(-0.19%)
Jun 24, 2015 25.38 25.80 25.10 25.21 733,575 -0.42(-1.63%)
Jun 23, 2015 25.43 25.75 25.17 25.62 815,432 +0.16(+0.65%)
Jun 22, 2015 24.97 25.83 24.61 25.46 702,784 +0.61(+2.46%)
Jun 19, 2015 25.50 25.63 24.74 24.85 1,516,956 -0.69(-2.69%)
Jun 18, 2015 26.04 26.16 25.45 25.54 808,228 -0.37(-1.42%)
Jun 17, 2015 27.44 27.47 25.74 25.90 1,077,281 -1.34(-4.91%)
Jun 16, 2015 26.88 27.27 26.78 27.24 1,096,745 +0.42(+1.55%)
Jun 15, 2015 26.13 26.90 26.10 26.82 998,947 +0.35(+1.32%)
Jun 12, 2015 27.01 27.04 26.41 26.48 632,681 -0.66(-2.43%)
Jun 11, 2015 27.31 27.39 26.82 27.13 707,069 -0.01(-0.04%)
Jun 10, 2015 27.42 27.60 27.02 27.14 814,332 +0.14(+0.50%)
Jun 09, 2015 27.31 27.75 26.95 27.01 804,573 +0.02(+0.07%)
Jun 08, 2015 27.51 27.70 26.65 26.99 622,036 -0.56(-2.04%)
Jun 05, 2015 26.57 27.74 26.57 27.55 1,095,690 +0.69(+2.56%)
Jun 04, 2015 27.03 27.06 26.31 26.86 678,209 -0.08(-0.29%)
Jun 03, 2015 26.73 27.30 26.55 26.94 889,963 +0.13(+0.47%)
Jun 02, 2015 26.53 27.47 26.50 26.81 638,036 +0.21(+0.80%)
Jun 01, 2015 26.87 26.96 26.33 26.60 529,783 -0.09(-0.33%)
May 29, 2015 26.32 27.09 26.32 26.69 744,492 +0.42(+1.59%)
May 28, 2015 26.01 26.48 25.72 26.27 921,977 +0.00(+0.00%)
May 27, 2015 25.24 26.50 25.10 26.27 748,847 +0.73(+2.85%)
May 26, 2015 25.87 26.43 25.32 25.55 668,643 -0.80(-3.05%)
May 22, 2015 26.11 26.35 26.35 26.35 675,992 +0.02(+0.07%)
May 21, 2015 25.69 26.58 25.67 26.33 739,151 +0.69(+2.68%)
May 20, 2015 25.26 25.71 24.77 25.64 681,409 +0.47(+1.89%)
May 19, 2015 24.93 25.53 24.57 25.17 856,926 -0.39(-1.52%)
May 18, 2015 24.95 25.63 24.46 25.55 921,519 +0.49(+1.97%)
May 15, 2015 24.93 25.33 24.39 25.06 494,384 -0.10(-0.39%)
May 14, 2015 25.66 25.89 25.07 25.16 508,867 -0.36(-1.40%)
May 13, 2015 26.06 26.30 25.18 25.52 574,284 -0.47(-1.83%)
May 12, 2015 25.22 26.18 25.19 25.99 737,828 +0.71(+2.80%)
May 11, 2015 25.61 25.76 25.07 25.28 717,570 -0.19(-0.76%)
May 08, 2015 25.50 25.72 24.50 25.48 801,828 +0.63(+2.54%)
May 07, 2015 25.38 25.38 24.34 24.85 1,381,977 -1.00(-3.86%)
May 06, 2015 26.51 26.79 25.63 25.85 901,670 -0.07(-0.26%)
May 05, 2015 27.12 27.49 25.79 25.91 1,095,608 -0.57(-2.16%)
May 04, 2015 26.66 27.13 25.97 26.49 1,016,014 -0.16(-0.62%)
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.