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 (%)
Jul 31, 2017 23.89 24.02 23.43 23.51 1,549,820 -0.47(-1.94%)
Jul 28, 2017 23.81 24.30 23.76 23.98 1,002,966 +0.11(+0.45%)
Jul 27, 2017 23.60 23.92 23.36 23.87 1,175,583 +0.43(+1.82%)
Jul 26, 2017 23.87 24.26 23.43 23.44 1,722,269 -0.12(-0.49%)
Jul 25, 2017 23.08 23.84 23.05 23.56 1,837,740 +0.96(+4.25%)
Jul 24, 2017 22.40 22.93 22.23 22.60 1,711,965 +0.34(+1.52%)
Jul 21, 2017 22.68 22.90 22.11 22.26 2,231,742 -0.14(-0.61%)
Jul 20, 2017 22.88 23.17 22.35 22.40 1,275,861 -0.37(-1.62%)
Jul 19, 2017 21.78 22.93 21.77 22.76 1,499,574 +0.84(+3.85%)
Jul 18, 2017 22.53 22.61 21.71 21.92 1,309,775 -0.33(-1.48%)
Jul 17, 2017 22.02 22.44 22.02 22.25 1,220,399 +0.19(+0.88%)
Jul 14, 2017 21.89 22.25 21.70 22.06 1,611,008 +0.22(+1.02%)
Jul 13, 2017 21.37 21.85 21.20 21.83 1,722,216 +0.47(+2.22%)
Jul 12, 2017 21.57 22.03 21.12 21.36 2,281,245 +0.09(+0.41%)
Jul 11, 2017 21.02 21.33 20.63 21.27 1,537,350 +0.29(+1.39%)
Jul 10, 2017 20.40 21.16 20.24 20.98 1,018,728 +0.51(+2.51%)
Jul 07, 2017 20.11 20.56 19.89 20.47 1,496,367 +0.06(+0.29%)
Jul 06, 2017 21.02 21.39 20.34 20.41 1,811,978 -0.44(-2.09%)
Jul 05, 2017 20.95 21.07 20.42 20.85 1,765,455 -0.46(-2.14%)
Jul 03, 2017 20.85 21.38 20.85 21.30 736,974 +0.59(+2.85%)
Jun 30, 2017 20.52 20.97 20.12 20.71 1,722,263 +0.35(+1.71%)
Jun 29, 2017 20.03 20.53 19.94 20.36 2,591,742 +0.38(+1.89%)
Jun 28, 2017 19.73 20.31 19.51 19.98 1,538,843 +0.31(+1.58%)
Jun 27, 2017 20.06 20.14 19.67 19.67 1,486,682 -0.24(-1.22%)
Jun 26, 2017 20.17 20.25 19.66 19.91 1,819,801 -0.18(-0.92%)
Jun 23, 2017 19.96 20.22 19.69 20.10 2,504,687 +0.16(+0.78%)
Jun 22, 2017 20.59 20.93 19.91 19.94 2,286,791 -0.54(-2.65%)
Jun 21, 2017 20.87 21.35 20.24 20.49 2,295,362 -0.58(-2.76%)
Jun 20, 2017 20.35 21.22 20.09 21.07 2,227,090 +0.25(+1.21%)
Jun 19, 2017 21.00 21.04 20.55 20.82 1,465,077 -0.14(-0.65%)
Jun 16, 2017 20.87 21.14 20.51 20.95 3,012,160 +0.02(+0.09%)
Jun 15, 2017 22.07 22.43 20.78 20.93 2,045,264 -1.34(-6.01%)
Jun 14, 2017 22.91 23.02 21.90 22.27 2,276,855 -0.84(-3.65%)
Jun 13, 2017 22.73 23.23 22.44 23.11 1,793,121 +0.42(+1.84%)
Jun 12, 2017 22.57 22.94 22.12 22.70 2,909,639 +0.26(+1.17%)
Jun 09, 2017 21.68 22.65 21.49 22.43 2,320,491 +0.85(+3.95%)
Jun 08, 2017 21.38 21.82 21.16 21.58 2,590,820 +0.01(+0.04%)
Jun 07, 2017 22.63 23.01 21.46 21.57 2,743,280 -1.34(-5.84%)
Jun 06, 2017 22.03 22.93 21.85 22.91 1,700,471 +0.73(+3.28%)
Jun 05, 2017 22.24 22.49 22.05 22.18 1,750,456 -0.28(-1.25%)
Jun 02, 2017 22.64 22.73 21.99 22.46 2,643,044 -0.26(-1.15%)
Jun 01, 2017 22.18 23.15 21.96 22.73 17,338,240 +0.64(+2.90%)
May 31, 2017 22.51 22.87 21.85 22.09 2,822,070 -0.79(-3.43%)
May 30, 2017 22.94 23.26 22.70 22.87 3,347,975 -0.28(-1.21%)
May 26, 2017 22.92 23.53 22.75 23.15 4,860,116 +1.15(+5.24%)
May 25, 2017 22.53 23.27 21.68 22.00 1,402,276 -0.76(-3.32%)
May 24, 2017 23.04 23.68 22.71 22.75 1,056,965 -0.52(-2.25%)
May 23, 2017 23.24 23.39 22.97 23.28 877,424 +0.11(+0.46%)
May 22, 2017 23.76 23.87 23.10 23.17 1,243,092 -0.43(-1.81%)
May 19, 2017 22.69 23.67 22.63 23.60 1,399,571 +1.06(+4.69%)
May 18, 2017 22.34 23.07 22.29 22.54 1,254,774 -0.07(-0.30%)
May 17, 2017 22.56 22.99 22.42 22.61 1,652,359 -0.27(-1.19%)
May 16, 2017 23.22 23.34 22.59 22.88 1,261,194 -0.11(-0.46%)
May 15, 2017 23.65 23.86 22.86 22.99 1,064,317 +0.21(+0.94%)
May 12, 2017 22.95 23.22 22.65 22.77 1,363,325 -0.24(-1.05%)
May 11, 2017 23.68 23.84 22.98 23.02 1,240,391 -0.54(-2.30%)
May 10, 2017 23.51 23.95 23.15 23.56 2,643,388 +0.50(+2.19%)
May 09, 2017 23.23 23.34 22.70 23.05 1,838,535 -0.08(-0.34%)
May 08, 2017 22.70 23.32 22.47 23.13 2,112,580 +0.45(+1.97%)
May 05, 2017 21.61 22.69 21.39 22.69 2,340,605 +1.28(+5.98%)
May 04, 2017 21.52 22.46 20.64 21.41 3,858,584 +0.20(+0.96%)
May 03, 2017 20.67 21.37 20.42 21.20 1,684,983 +0.44(+2.10%)
May 02, 2017 21.10 21.57 20.61 20.77 1,251,353 -0.27(-1.29%)
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.