Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.37 31.84 31.16 31.62 1,024,158 +0.27(+0.87%)
Jan 30, 2018 31.42 31.62 31.22 31.35 983,982 -0.54(-1.68%)
Jan 29, 2018 31.89 32.30 31.59 31.89 592,667 -0.19(-0.58%)
Jan 26, 2018 31.39 32.16 31.39 32.07 852,865 +0.20(+0.61%)
Jan 25, 2018 32.65 32.71 31.68 31.88 803,645 -0.56(-1.71%)
Jan 24, 2018 32.83 33.14 32.18 32.43 1,251,147 -0.06(-0.18%)
Jan 23, 2018 32.27 32.65 31.91 32.49 1,392,659 +0.66(+2.08%)
Jan 22, 2018 31.04 31.97 30.83 31.83 963,513 +0.94(+3.03%)
Jan 19, 2018 31.02 31.38 30.62 30.89 1,929,771 -0.52(-1.65%)
Jan 18, 2018 31.33 31.80 30.88 31.41 1,100,586 -0.02(-0.06%)
Jan 17, 2018 31.51 31.80 31.03 31.43 1,002,951 +0.03(+0.09%)
Jan 16, 2018 32.20 32.63 31.33 31.40 2,044,133 -0.56(-1.74%)
Jan 12, 2018 31.96 31.96 31.96 0 +0.02(+0.06%)
Jan 11, 2018 31.27 32.59 31.21 31.94 1,646,337 +0.88(+2.83%)
Jan 10, 2018 30.86 31.19 30.72 31.06 925,145 +0.26(+0.86%)
Jan 09, 2018 31.46 31.64 30.75 30.79 1,150,619 -0.61(-1.96%)
Jan 08, 2018 30.87 31.55 30.61 31.41 1,220,129 +0.62(+2.03%)
Jan 05, 2018 31.25 31.49 30.72 30.78 1,133,776 -0.68(-2.17%)
Jan 04, 2018 31.18 31.57 30.73 31.47 981,467 +0.32(+1.03%)
Jan 03, 2018 30.94 31.49 30.94 31.15 1,019,224 +0.32(+1.04%)
Jan 02, 2018 30.64 30.77 30.55 30.82 1,141,280 +0.45(+1.48%)
Dec 29, 2017 30.38 30.38 30.38 0 -0.19(-0.61%)
Dec 28, 2017 30.37 30.65 30.32 30.56 954,955 +0.20(+0.64%)
Dec 27, 2017 30.43 30.70 30.03 30.37 955,792 -0.22(-0.73%)
Dec 26, 2017 29.65 30.64 29.44 30.59 864,974 +1.09(+3.70%)
Dec 22, 2017 29.28 29.97 28.98 29.50 812,987 +0.30(+1.04%)
Dec 21, 2017 27.82 29.31 27.71 29.19 2,025,036 +1.38(+4.95%)
Dec 20, 2017 27.02 27.86 26.81 27.82 1,529,000 +0.99(+3.67%)
Dec 19, 2017 26.87 27.34 26.74 26.83 690,983 +0.00(+0.00%)
Dec 18, 2017 26.12 27.06 26.11 26.83 897,802 +0.83(+3.19%)
Dec 15, 2017 26.44 26.49 25.97 26.00 2,397,015 -0.31(-1.19%)
Dec 14, 2017 26.38 26.86 26.31 26.32 950,402 -0.27(-1.03%)
Dec 13, 2017 26.93 26.96 26.42 26.59 2,406,849 -0.15(-0.55%)
Dec 12, 2017 27.16 27.23 26.52 26.74 857,714 -0.32(-1.19%)
Dec 11, 2017 26.99 27.43 26.86 27.06 1,000,476 +0.12(+0.43%)
Dec 08, 2017 27.59 28.08 26.80 26.94 2,891,921 +0.00(+0.00%)
Dec 07, 2017 26.58 27.26 26.45 1,267,349 +0.00(+0.00%)
Dec 06, 2017 27.22 27.22 26.40 26.49 1,749,268 -0.72(-2.65%)
Dec 05, 2017 27.58 27.89 27.21 27.21 887,059 -0.42(-1.52%)
Dec 04, 2017 28.43 28.48 27.57 27.63 992,017 -0.80(-2.81%)
Dec 01, 2017 28.18 29.04 28.18 28.43 1,666,289 +0.53(+1.89%)
Nov 30, 2017 27.50 28.40 27.36 27.91 1,308,768 +0.71(+2.62%)
Nov 29, 2017 27.22 27.63 26.76 27.19 940,647 -0.12(-0.43%)
Nov 28, 2017 26.86 27.46 26.62 27.31 634,865 +0.44(+1.63%)
Nov 27, 2017 27.41 27.46 26.78 26.87 1,116,455 -0.80(-2.89%)
Nov 24, 2017 27.57 27.78 27.48 27.67 432,422 +0.28(+1.03%)
Nov 22, 2017 27.24 27.62 27.24 27.39 728,884 +0.50(+1.85%)
Nov 21, 2017 26.59 26.96 26.46 26.89 793,494 +0.52(+1.96%)
Nov 20, 2017 26.28 26.47 25.62 26.37 1,042,442 -0.03(-0.11%)
Nov 17, 2017 26.53 26.74 26.31 26.40 1,003,600 +0.08(+0.30%)
Nov 16, 2017 26.43 26.72 26.17 26.33 971,224 -0.10(-0.37%)
Nov 15, 2017 26.73 26.74 26.13 26.42 1,584,134 -0.61(-2.27%)
Nov 14, 2017 27.35 27.82 26.86 27.04 1,441,800 -0.53(-1.91%)
Nov 13, 2017 28.47 28.73 27.53 27.56 1,893,742 -0.57(-2.01%)
Nov 10, 2017 27.91 28.30 27.72 28.13 1,585,795 +0.22(+0.80%)
Nov 09, 2017 27.23 28.10 27.18 27.91 1,595,957 +0.60(+2.22%)
Nov 08, 2017 27.50 27.91 27.01 27.30 1,687,439 -0.33(-1.20%)
Nov 07, 2017 27.86 28.77 27.37 27.63 3,786,240 +0.13(+0.46%)
Nov 06, 2017 26.46 27.60 26.46 27.51 1,985,439 +1.16(+4.41%)
Nov 03, 2017 26.09 26.72 25.85 26.35 1,354,790 +0.27(+1.05%)
Nov 02, 2017 26.26 26.37 25.80 26.07 1,043,864 -0.33(-1.26%)
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.