Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.44 14.53 14.05 14.22 2,763,612 -0.60(-4.06%)
Jan 30, 2020 14.50 14.89 14.44 14.82 2,012,379 +0.00(+0.00%)
Jan 29, 2020 15.17 15.33 14.70 14.82 1,653,007 -0.25(-1.67%)
Jan 28, 2020 14.94 15.24 14.72 15.07 2,271,839 +0.27(+1.83%)
Jan 27, 2020 14.83 14.93 14.60 14.80 2,573,837 -0.51(-3.35%)
Jan 24, 2020 15.58 15.58 14.87 15.31 1,995,735 -0.31(-1.99%)
Jan 23, 2020 15.40 15.81 15.13 15.62 2,619,534 -0.09(-0.56%)
Jan 22, 2020 16.25 16.25 15.63 15.71 2,144,850 -0.53(-3.28%)
Jan 21, 2020 16.23 16.36 15.97 16.24 2,756,449 -0.16(-1.00%)
Jan 17, 2020 16.61 16.71 16.37 16.41 2,038,246 -0.13(-0.76%)
Jan 16, 2020 16.50 16.80 16.44 16.53 2,049,401 +0.15(+0.89%)
Jan 15, 2020 16.56 16.67 16.13 16.39 2,677,604 -0.37(-2.20%)
Jan 14, 2020 16.82 16.97 16.58 16.76 2,382,140 -0.04(-0.23%)
Jan 13, 2020 17.57 17.59 16.67 16.80 2,570,935 -0.85(-4.83%)
Jan 10, 2020 17.66 17.82 17.32 17.65 2,019,158 -0.19(-1.09%)
Jan 09, 2020 18.03 18.15 17.51 17.84 2,787,739 -0.29(-1.60%)
Jan 08, 2020 19.10 19.12 17.95 18.13 2,824,454 -0.92(-4.83%)
Jan 07, 2020 18.83 19.06 18.69 19.05 2,078,662 +0.09(+0.46%)
Jan 06, 2020 18.80 19.21 18.73 18.97 3,081,112 +0.32(+1.72%)
Jan 03, 2020 18.22 18.70 18.11 18.65 3,199,863 +1.06(+6.01%)
Jan 02, 2020 17.62 17.69 17.42 17.59 2,566,673 +0.17(+1.00%)
Dec 31, 2019 16.91 17.67 16.80 17.42 1,990,886 +0.29(+1.70%)
Dec 30, 2019 17.13 17.43 17.06 17.13 1,513,904 +0.03(+0.17%)
Dec 27, 2019 17.43 17.45 17.07 17.10 1,784,007 -0.21(-1.23%)
Dec 26, 2019 17.23 17.46 17.21 17.31 1,413,880 +0.25(+1.48%)
Dec 24, 2019 17.15 17.31 16.98 17.06 613,207 -0.12(-0.68%)
Dec 23, 2019 16.66 17.22 16.55 17.17 2,089,325 +0.58(+3.50%)
Dec 20, 2019 16.76 16.76 16.42 16.59 4,485,917 -0.15(-0.87%)
Dec 19, 2019 16.38 17.04 16.32 16.74 4,765,918 +0.32(+1.95%)
Dec 18, 2019 15.94 16.67 15.94 16.42 2,578,974 +0.33(+2.05%)
Dec 17, 2019 15.64 16.11 15.61 16.09 2,297,209 +0.50(+3.23%)
Dec 16, 2019 15.32 16.09 15.27 15.58 3,473,857 +0.56(+3.74%)
Dec 13, 2019 15.42 15.68 14.82 15.02 2,673,947 -0.38(-2.45%)
Dec 12, 2019 14.73 15.50 14.60 15.40 2,820,545 +0.78(+5.30%)
Dec 11, 2019 14.58 14.82 14.47 14.62 1,641,664 +0.04(+0.27%)
Dec 10, 2019 14.51 14.68 14.34 14.59 1,994,696 +0.12(+0.80%)
Dec 09, 2019 14.12 14.62 14.11 14.47 3,373,189 +0.11(+0.74%)
Dec 06, 2019 13.99 14.55 13.88 14.36 3,456,991 +0.49(+3.56%)
Dec 05, 2019 14.15 14.28 13.83 13.87 3,370,910 -0.15(-1.11%)
Dec 04, 2019 13.67 14.13 13.54 14.02 2,835,024 +0.75(+5.62%)
Dec 03, 2019 13.67 13.74 13.14 13.28 2,989,524 -0.37(-2.70%)
Dec 02, 2019 13.83 14.03 13.44 13.65 2,599,313 +0.00(+0.00%)
Nov 29, 2019 13.87 14.04 13.62 13.65 965,778 -0.44(-3.10%)
Nov 27, 2019 14.03 14.15 13.75 14.08 1,603,852 +0.05(+0.35%)
Nov 26, 2019 14.63 14.63 13.98 14.03 1,777,403 -0.47(-3.21%)
Nov 25, 2019 13.86 14.51 13.76 14.50 2,439,340 +0.59(+4.25%)
Nov 22, 2019 14.08 14.24 13.54 13.91 2,836,045 -0.13(-0.90%)
Nov 21, 2019 14.06 14.20 13.63 14.03 3,090,077 +0.15(+1.05%)
Nov 20, 2019 13.56 14.19 13.28 13.89 2,630,945 +0.29(+2.14%)
Nov 19, 2019 13.82 13.90 13.34 13.60 3,134,263 -0.25(-1.82%)
Nov 18, 2019 14.16 14.33 13.42 13.85 2,664,804 -0.54(-3.77%)
Nov 15, 2019 14.20 14.56 14.09 14.39 2,424,661 +0.59(+4.28%)
Nov 14, 2019 13.97 14.18 13.65 13.80 2,193,426 -0.08(-0.56%)
Nov 13, 2019 14.28 14.42 13.79 13.88 2,463,236 -0.55(-3.83%)
Nov 12, 2019 14.51 14.70 14.23 14.43 1,948,483 +0.11(+0.74%)
Nov 11, 2019 14.41 14.80 14.28 14.32 1,544,458 -0.46(-3.08%)
Nov 08, 2019 14.32 14.86 14.18 14.78 1,942,700 +0.19(+1.33%)
Nov 07, 2019 14.86 15.08 14.50 14.59 2,548,374 +0.07(+0.47%)
Nov 06, 2019 14.93 15.22 14.47 14.52 2,492,690 -0.56(-3.73%)
Nov 05, 2019 14.74 15.56 14.56 15.08 3,346,884 +0.58(+4.01%)
Nov 04, 2019 14.43 14.91 14.36 14.50 4,206,424 +0.43(+3.03%)
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.