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 (%)
Dec 30, 2016 24.96 24.96 24.96 0 -0.24(-0.96%)
Dec 29, 2016 24.93 25.26 24.71 25.21 940,803 +0.16(+0.66%)
Dec 28, 2016 25.48 25.57 24.86 25.04 655,263 -0.37(-1.45%)
Dec 27, 2016 24.74 25.45 24.71 25.41 841,633 +0.74(+2.99%)
Dec 23, 2016 24.67 24.67 24.67 0 +0.33(+1.35%)
Dec 22, 2016 24.36 24.61 24.21 24.34 523,452 +0.05(+0.20%)
Dec 21, 2016 24.83 24.95 24.23 24.30 692,097 -0.20(-0.83%)
Dec 20, 2016 25.63 25.63 24.47 24.50 1,260,967 -0.74(-2.92%)
Dec 19, 2016 24.93 25.53 24.71 25.24 1,243,102 +0.12(+0.46%)
Dec 16, 2016 25.39 25.39 24.41 25.12 2,346,436 -0.08(-0.31%)
Dec 15, 2016 24.41 25.52 24.14 25.20 1,871,055 +0.56(+2.28%)
Dec 14, 2016 25.01 25.36 24.41 24.63 1,418,570 -0.99(-3.86%)
Dec 13, 2016 25.85 26.38 25.34 25.62 1,491,208 +0.28(+1.11%)
Dec 12, 2016 25.96 26.72 25.19 25.34 1,348,782 +0.17(+0.69%)
Dec 09, 2016 25.13 25.65 24.66 25.17 1,285,691 +0.34(+1.37%)
Dec 08, 2016 24.33 24.88 24.11 24.83 2,009,215 +0.79(+3.31%)
Dec 07, 2016 24.12 24.46 23.84 24.03 1,988,565 -0.14(-0.56%)
Dec 06, 2016 23.97 24.28 23.52 24.17 6,341,569 -0.47(-1.93%)
Dec 05, 2016 25.44 25.60 24.50 24.64 1,948,888 -0.22(-0.90%)
Dec 02, 2016 25.25 25.52 24.40 24.87 1,641,657 -0.64(-2.51%)
Dec 01, 2016 26.77 26.85 25.24 25.51 2,264,302 -0.31(-1.20%)
Nov 30, 2016 23.86 26.46 23.86 25.82 4,255,328 +3.84(+17.46%)
Nov 29, 2016 22.19 22.64 21.55 21.98 2,551,500 -1.00(-4.34%)
Nov 28, 2016 24.57 24.75 22.87 22.98 1,076,634 -1.65(-6.69%)
Nov 25, 2016 24.81 25.06 24.48 24.62 344,838 -0.37(-1.47%)
Nov 23, 2016 24.99 24.99 24.99 0 +0.11(+0.43%)
Nov 22, 2016 24.94 25.14 24.45 24.89 1,952,133 -0.06(-0.23%)
Nov 21, 2016 24.52 24.94 24.28 24.94 1,390,302 +1.19(+5.02%)
Nov 18, 2016 23.34 24.11 22.97 23.75 1,444,230 +0.49(+2.12%)
Nov 17, 2016 23.87 24.22 23.07 23.26 1,512,840 -0.25(-1.07%)
Nov 16, 2016 24.01 24.39 23.32 23.51 1,702,613 -0.44(-1.82%)
Nov 15, 2016 23.24 24.47 22.97 23.95 1,969,144 +1.29(+5.69%)
Nov 14, 2016 22.51 22.71 21.90 22.66 1,105,278 +0.08(+0.34%)
Nov 11, 2016 22.25 22.82 21.85 22.58 1,583,433 +0.04(+0.17%)
Nov 10, 2016 22.05 22.78 21.76 22.54 1,142,274 +0.35(+1.57%)
Nov 09, 2016 21.35 22.33 20.99 22.19 1,338,955 +1.02(+4.81%)
Nov 08, 2016 20.39 21.31 20.31 21.17 1,098,008 +0.55(+2.68%)
Nov 07, 2016 20.56 20.93 20.28 20.62 1,634,146 +0.59(+2.95%)
Nov 04, 2016 20.24 20.69 19.82 20.03 1,959,562 -0.32(-1.57%)
Nov 03, 2016 21.22 21.22 20.13 20.35 1,622,212 -0.30(-1.45%)
Nov 02, 2016 21.79 21.79 20.12 20.65 2,655,765 -1.29(-5.87%)
Nov 01, 2016 21.49 22.11 20.92 21.94 2,765,326 +0.80(+3.81%)
Oct 31, 2016 21.43 21.43 20.77 21.14 1,631,334 -0.47(-2.15%)
Oct 28, 2016 21.73 22.47 21.46 21.60 1,400,972 -0.26(-1.20%)
Oct 27, 2016 22.23 22.45 21.80 21.86 967,625 -0.14(-0.62%)
Oct 26, 2016 22.29 22.74 21.64 22.00 1,791,156 -0.59(-2.62%)
Oct 25, 2016 23.27 23.27 22.42 22.59 1,354,037 -0.78(-3.32%)
Oct 24, 2016 23.30 23.99 22.74 23.36 1,980,707 +0.16(+0.71%)
Oct 21, 2016 22.34 23.46 22.32 23.20 1,339,295 +0.54(+2.40%)
Oct 20, 2016 22.62 23.03 22.27 22.66 1,018,706 -0.27(-1.18%)
Oct 19, 2016 22.68 23.48 22.49 22.93 992,193 +0.56(+2.51%)
Oct 18, 2016 23.09 23.13 22.19 22.37 788,493 -0.18(-0.82%)
Oct 17, 2016 22.46 22.67 22.11 22.55 1,068,834 +0.04(+0.17%)
Oct 14, 2016 22.93 23.24 22.35 22.51 1,061,689 -0.43(-1.86%)
Oct 13, 2016 22.86 23.19 22.58 22.94 1,330,156 -0.20(-0.88%)
Oct 12, 2016 23.23 23.61 22.70 23.14 2,059,975 -0.31(-1.32%)
Oct 11, 2016 23.42 23.68 23.07 23.45 1,396,353 -0.07(-0.29%)
Oct 10, 2016 23.22 23.68 23.05 23.52 1,425,377 +0.57(+2.49%)
Oct 07, 2016 23.17 23.43 22.77 22.95 1,525,000 -0.25(-1.09%)
Oct 06, 2016 23.21 23.53 22.62 23.20 1,590,768 +0.12(+0.50%)
Oct 05, 2016 22.79 23.33 22.38 23.08 1,583,783 +0.80(+3.61%)
Oct 04, 2016 22.86 23.18 22.25 22.28 1,949,531 -0.58(-2.54%)
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.