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 (%)
Sep 28, 2018 31.87 32.52 31.87 32.03 1,062,562 +0.04(+0.12%)
Sep 27, 2018 31.57 32.22 31.22 31.99 1,309,384 +0.92(+2.96%)
Sep 26, 2018 31.48 32.08 31.03 31.07 1,053,699 -0.78(-2.43%)
Sep 25, 2018 31.64 32.48 31.43 31.85 1,687,338 -0.32(-0.99%)
Sep 24, 2018 32.19 32.64 31.39 32.17 1,319,999 +0.65(+2.06%)
Sep 21, 2018 31.16 31.66 30.89 31.52 2,396,905 +0.40(+1.28%)
Sep 20, 2018 31.63 31.81 30.87 31.12 840,515 -0.30(-0.96%)
Sep 19, 2018 30.87 31.66 30.84 31.42 1,072,028 +0.66(+2.14%)
Sep 18, 2018 30.27 30.89 30.17 30.76 1,353,308 +0.83(+2.78%)
Sep 17, 2018 30.19 30.71 29.68 29.93 1,301,111 -0.16(-0.55%)
Sep 14, 2018 30.03 30.49 29.78 30.09 1,888,736 -0.08(-0.26%)
Sep 13, 2018 31.47 31.92 29.86 30.17 3,579,311 -2.26(-6.96%)
Sep 12, 2018 31.59 32.53 31.47 32.43 1,375,262 +1.34(+4.30%)
Sep 11, 2018 29.74 31.41 29.74 31.09 1,096,255 +1.19(+3.99%)
Sep 10, 2018 30.10 30.39 29.79 29.90 850,740 +0.03(+0.10%)
Sep 07, 2018 30.02 30.24 29.59 29.87 1,138,504 -0.46(-1.50%)
Sep 06, 2018 30.88 30.93 30.19 30.33 1,304,470 -0.50(-1.63%)
Sep 05, 2018 30.77 30.87 30.12 30.83 1,205,743 -0.16(-0.53%)
Sep 04, 2018 31.89 32.06 30.91 30.99 1,003,005 -0.74(-2.32%)
Aug 31, 2018 31.73 31.73 31.73 0 -0.76(-2.33%)
Aug 30, 2018 31.84 32.63 31.81 32.49 1,064,774 +0.67(+2.10%)
Aug 29, 2018 31.46 31.95 31.26 31.82 976,538 +0.58(+1.86%)
Aug 28, 2018 31.62 31.89 31.02 31.24 745,441 -0.34(-1.07%)
Aug 27, 2018 31.64 31.92 31.56 31.58 854,304 -0.03(-0.09%)
Aug 24, 2018 31.59 31.99 31.40 31.60 675,013 +0.40(+1.27%)
Aug 23, 2018 31.31 31.52 31.00 31.21 928,114 -0.35(-1.11%)
Aug 22, 2018 31.01 31.66 30.91 31.56 885,338 +0.86(+2.81%)
Aug 21, 2018 30.04 30.96 29.96 30.69 1,461,623 +1.11(+3.77%)
Aug 20, 2018 29.62 30.06 29.45 29.58 723,189 -0.07(-0.23%)
Aug 17, 2018 29.29 30.51 29.29 29.65 1,061,943 +0.48(+1.66%)
Aug 16, 2018 29.10 29.51 28.95 29.16 1,027,792 +0.29(+1.01%)
Aug 15, 2018 29.95 30.40 28.46 28.87 2,010,786 -1.80(-5.88%)
Aug 14, 2018 30.84 31.33 30.43 30.67 1,213,593 +0.22(+0.73%)
Aug 13, 2018 31.64 31.83 30.43 30.45 1,456,961 -1.26(-3.97%)
Aug 10, 2018 30.96 31.83 30.91 31.71 1,101,358 +0.69(+2.22%)
Aug 09, 2018 30.63 31.41 30.58 31.02 1,586,237 +0.43(+1.39%)
Aug 08, 2018 30.77 30.99 30.13 30.60 1,734,489 -0.40(-1.28%)
Aug 07, 2018 30.62 31.53 30.45 30.99 1,963,122 +0.63(+2.07%)
Aug 06, 2018 30.33 30.88 30.04 30.36 1,496,084 +0.18(+0.61%)
Aug 03, 2018 31.66 32.06 30.13 30.18 3,084,506 -1.59(-5.00%)
Aug 02, 2018 31.16 33.38 30.72 31.77 3,210,157 -0.40(-1.24%)
Aug 01, 2018 32.03 32.38 31.58 32.17 1,617,932 -0.30(-0.93%)
Jul 31, 2018 32.44 32.68 31.81 32.47 1,388,492 -0.03(-0.09%)
Jul 30, 2018 32.32 32.82 32.08 32.50 1,873,071 +0.69(+2.16%)
Jul 27, 2018 31.76 32.56 31.69 31.81 1,285,331 -0.16(-0.49%)
Jul 26, 2018 31.95 32.32 31.75 31.96 1,009,795 +0.15(+0.46%)
Jul 25, 2018 31.33 31.90 30.94 31.82 1,212,159 +0.47(+1.48%)
Jul 24, 2018 31.48 31.86 31.22 31.35 1,133,330 +0.40(+1.28%)
Jul 23, 2018 31.00 31.30 30.73 30.96 1,260,082 -0.04(-0.12%)
Jul 20, 2018 31.71 30.83 30.99 1,348,607 -0.34(-1.08%)
Jul 19, 2018 30.47 31.40 30.45 31.33 1,261,204 +0.57(+1.86%)
Jul 18, 2018 30.73 31.05 30.07 30.76 1,225,484 -0.27(-0.87%)
Jul 17, 2018 30.55 31.27 30.37 31.03 715,241 +0.34(+1.11%)
Jul 16, 2018 30.09 30.79 29.96 30.69 1,046,052 -0.14(-0.44%)
Jul 13, 2018 30.89 31.59 30.73 30.83 973,589 -0.12(-0.38%)
Jul 12, 2018 30.90 31.27 30.25 30.95 1,829,716 +0.19(+0.63%)
Jul 11, 2018 31.37 32.16 30.64 30.75 1,989,736 -1.22(-3.82%)
Jul 10, 2018 31.91 32.40 31.69 31.97 1,994,167 +0.46(+1.45%)
Jul 09, 2018 30.38 31.61 30.31 31.52 2,320,373 +1.53(+5.11%)
Jul 06, 2018 28.72 30.42 28.67 29.99 2,194,106 +1.03(+3.55%)
Jul 05, 2018 28.91 29.09 28.29 28.96 1,649,941 +0.22(+0.78%)
Jul 03, 2018 28.74 28.74 28.74 0 +0.43(+1.51%)
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.