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 (%)
Jan 29, 2016 14.96 15.56 14.73 15.54 1,653,132 +0.64(+4.29%)
Jan 28, 2016 14.41 15.17 14.28 14.90 1,989,874 +1.42(+10.50%)
Jan 27, 2016 13.28 13.99 13.15 13.48 1,472,845 -0.04(-0.29%)
Jan 26, 2016 13.25 13.54 12.68 13.52 1,705,702 +0.71(+5.52%)
Jan 25, 2016 13.73 14.32 12.80 12.81 1,923,102 -1.32(-9.33%)
Jan 22, 2016 14.35 14.92 13.65 14.13 3,085,326 +0.58(+4.29%)
Jan 21, 2016 12.64 13.76 12.55 13.55 2,395,449 +0.65(+5.03%)
Jan 20, 2016 11.76 13.08 10.87 12.90 4,084,841 +0.71(+5.80%)
Jan 19, 2016 13.53 13.81 11.89 12.19 1,818,390 -1.08(-8.11%)
Jan 15, 2016 13.26 13.27 13.27 13.27 2,285,159 -0.65(-4.67%)
Jan 14, 2016 13.10 14.11 12.83 13.92 3,176,267 +0.99(+7.65%)
Jan 13, 2016 13.49 14.10 12.75 12.93 2,690,382 -0.56(-4.17%)
Jan 12, 2016 14.14 14.36 13.12 13.49 2,762,967 -0.54(-3.87%)
Jan 11, 2016 15.13 15.17 13.85 14.03 2,488,669 -1.04(-6.88%)
Jan 08, 2016 15.51 15.62 14.47 15.07 4,250,870 -0.35(-2.26%)
Jan 07, 2016 16.27 16.79 15.34 15.42 2,005,969 -1.34(-7.98%)
Jan 06, 2016 17.55 17.60 16.56 16.76 1,932,029 -1.48(-8.13%)
Jan 05, 2016 18.59 18.72 17.69 18.24 1,804,364 -0.50(-2.69%)
Jan 04, 2016 19.15 19.40 18.48 18.74 1,402,829 -0.42(-2.17%)
Dec 31, 2015 19.18 19.16 19.16 19.16 1,216,509 -0.06(-0.30%)
Dec 30, 2015 19.25 19.88 18.94 19.22 1,097,553 -0.61(-3.08%)
Dec 29, 2015 19.94 20.17 19.39 19.83 874,504 +0.29(+1.49%)
Dec 28, 2015 20.07 20.10 19.44 19.54 873,420 -1.05(-5.08%)
Dec 24, 2015 20.91 20.59 20.59 20.59 434,806 -0.27(-1.30%)
Dec 23, 2015 19.68 20.87 19.53 20.86 1,565,676 +1.52(+7.87%)
Dec 22, 2015 18.48 19.47 18.35 19.33 1,510,054 +0.85(+4.61%)
Dec 21, 2015 19.61 19.69 18.29 18.48 1,897,232 -1.24(-6.29%)
Dec 18, 2015 19.91 20.31 19.69 19.72 2,582,082 -0.30(-1.50%)
Dec 17, 2015 20.38 20.49 19.38 20.02 2,115,545 -0.33(-1.62%)
Dec 16, 2015 20.78 20.90 20.01 20.35 2,167,180 -0.59(-2.82%)
Dec 15, 2015 20.98 21.21 20.60 20.94 1,115,964 +0.39(+1.89%)
Dec 14, 2015 20.36 20.99 20.27 20.56 1,466,919 -0.01(-0.05%)
Dec 11, 2015 21.35 21.81 20.48 20.57 1,195,752 -1.06(-4.89%)
Dec 10, 2015 21.24 21.79 20.71 21.62 1,152,755 +0.45(+2.11%)
Dec 09, 2015 21.06 21.71 20.59 21.18 1,578,022 +0.67(+3.26%)
Dec 08, 2015 19.91 20.76 19.86 20.51 1,646,522 +0.07(+0.33%)
Dec 07, 2015 21.60 21.60 20.27 20.44 1,910,999 -1.59(-7.22%)
Dec 04, 2015 22.79 23.31 21.82 22.03 1,258,206 -1.13(-4.90%)
Dec 03, 2015 23.73 23.82 22.96 23.16 778,762 -0.07(-0.29%)
Dec 02, 2015 24.48 24.55 23.03 23.23 1,317,659 -1.51(-6.11%)
Dec 01, 2015 24.94 25.09 24.63 24.74 844,939 -0.16(-0.66%)
Nov 30, 2015 24.58 25.33 24.51 24.91 873,909 +0.50(+2.07%)
Nov 27, 2015 24.47 24.86 24.03 24.40 448,372 -0.45(-1.79%)
Nov 25, 2015 25.08 24.85 24.85 24.85 815,443 -0.42(-1.65%)
Nov 24, 2015 24.80 25.61 24.51 25.27 1,274,695 +0.88(+3.62%)
Nov 23, 2015 24.37 24.79 23.85 24.38 1,837,597 -0.01(-0.04%)
Nov 20, 2015 24.95 25.04 24.35 24.39 822,269 -0.55(-2.21%)
Nov 19, 2015 26.17 26.17 24.48 24.95 1,326,281 -1.34(-5.09%)
Nov 18, 2015 26.22 26.64 25.34 26.28 950,423 +0.40(+1.54%)
Nov 17, 2015 26.50 26.56 25.80 25.89 1,195,423 -0.78(-2.91%)
Nov 16, 2015 25.44 26.73 25.29 26.66 1,433,641 +1.38(+5.44%)
Nov 13, 2015 24.24 25.34 23.97 25.29 1,304,409 +1.10(+4.57%)
Nov 12, 2015 24.42 24.79 23.84 24.18 1,004,708 -0.69(-2.77%)
Nov 11, 2015 25.92 25.99 24.55 24.87 1,398,113 -1.00(-3.86%)
Nov 10, 2015 25.65 25.93 25.17 25.87 1,181,296 -0.01(-0.04%)
Nov 09, 2015 25.25 26.20 24.81 25.88 1,181,836 +0.61(+2.42%)
Nov 06, 2015 25.71 26.36 24.79 25.27 1,573,258 -0.53(-2.07%)
Nov 05, 2015 24.78 26.78 24.39 25.80 1,993,304 +0.16(+0.64%)
Nov 04, 2015 26.25 26.63 25.11 25.63 1,247,901 -0.46(-1.75%)
Nov 03, 2015 25.50 26.49 25.46 26.09 1,596,044 +0.84(+3.34%)
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.