Matador Resources Company (NY: MTDR )

52.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.744 7.831 7.404 7.598 4,969,219 -0.25(-3.21%)
May 28, 2020 8.286 8.335 7.782 7.850 4,074,073 -0.51(-6.14%)
May 27, 2020 8.335 8.548 7.957 8.364 5,132,630 +0.04(+0.47%)
May 26, 2020 8.577 8.577 8.209 8.325 4,339,236 +0.20(+2.51%)
May 22, 2020 8.005 8.165 7.705 8.122 4,217,955 -0.04(-0.48%)
May 21, 2020 8.034 8.393 7.773 8.160 5,625,934 +0.21(+2.68%)
May 20, 2020 7.947 8.034 7.627 7.947 5,060,876 +0.33(+4.33%)
May 19, 2020 8.199 8.286 7.608 7.618 4,286,809 -0.50(-6.21%)
May 18, 2020 7.763 8.180 7.395 8.122 7,935,691 +1.12(+16.07%)
May 15, 2020 6.697 7.269 6.508 6.997 6,020,225 +0.36(+5.40%)
May 14, 2020 6.920 7.162 6.542 6.639 5,909,420 -0.47(-6.68%)
May 13, 2020 7.579 7.579 6.794 7.114 5,495,068 -0.47(-6.14%)
May 12, 2020 7.715 7.908 7.448 7.579 5,410,496 +0.02(+0.26%)
May 11, 2020 7.288 7.792 7.230 7.559 6,761,283 +0.18(+2.50%)
May 08, 2020 6.774 7.419 6.678 7.375 6,184,593 +0.83(+12.74%)
May 07, 2020 6.561 6.760 6.338 6.542 5,050,082 +0.36(+5.80%)
May 06, 2020 6.610 6.939 6.096 6.183 6,365,919 -0.44(-6.59%)
May 05, 2020 7.220 7.366 6.464 6.619 7,156,401 -0.10(-1.44%)
May 04, 2020 5.825 6.765 5.340 6.716 7,115,576 +0.43(+6.78%)
May 01, 2020 6.842 7.133 5.641 6.290 10,461,362 -0.53(-7.81%)
Apr 30, 2020 7.123 9.110 6.367 6.823 28,772,328 +0.33(+5.07%)
Apr 29, 2020 5.253 6.571 5.098 6.493 11,356,034 +1.72(+35.90%)
Apr 28, 2020 4.381 4.778 4.381 4.778 3,795,130 +0.44(+10.04%)
Apr 27, 2020 4.245 4.352 3.828 4.342 5,326,044 +0.07(+1.59%)
Apr 24, 2020 4.400 4.633 3.896 4.274 5,491,420 +0.03(+0.68%)
Apr 23, 2020 3.877 4.303 3.683 4.245 6,713,327 +0.65(+18.06%)
Apr 22, 2020 3.411 3.693 3.344 3.596 5,363,544 +0.34(+10.42%)
Apr 21, 2020 2.917 3.334 2.820 3.256 6,472,470 +0.15(+4.67%)
Apr 20, 2020 2.723 3.431 2.675 3.111 9,767,921 -0.20(-6.14%)
Apr 17, 2020 2.927 3.324 2.811 3.315 5,294,344 +0.12(+3.64%)
Apr 16, 2020 3.063 3.082 2.888 3.198 4,562,208 +0.10(+3.13%)
Apr 15, 2020 2.927 3.101 2.723 3.101 6,894,779 -0.13(-3.90%)
Apr 14, 2020 3.334 3.441 3.063 3.227 7,339,393 -0.12(-3.48%)
Apr 13, 2020 3.421 3.625 3.121 3.344 6,184,946 +0.23(+7.48%)
Apr 09, 2020 3.693 4.071 3.014 3.111 13,684,545 +0.02(+0.63%)
Apr 08, 2020 2.801 3.130 2.762 3.092 5,896,525 +0.39(+14.34%)
Apr 07, 2020 2.811 2.946 2.607 2.704 7,802,279 +0.10(+3.72%)
Apr 06, 2020 2.694 2.811 2.433 2.607 6,629,180 -0.08(-2.89%)
Apr 03, 2020 2.714 2.849 2.297 2.685 9,779,436 +0.11(+4.14%)
Apr 02, 2020 2.239 2.849 2.152 2.578 11,952,595 +0.48(+23.15%)
Apr 01, 2020 2.229 2.268 1.948 2.093 9,480,263 -0.31(-12.90%)
Mar 31, 2020 2.229 2.413 2.200 2.404 5,761,083 +0.25(+11.71%)
Mar 30, 2020 2.161 2.229 1.861 2.152 8,466,225 -0.13(-5.53%)
Mar 27, 2020 2.423 2.568 2.229 2.278 8,644,852 -0.36(-13.60%)
Mar 26, 2020 2.675 2.956 2.550 2.636 7,076,512 -0.09(-3.20%)
Mar 25, 2020 2.811 2.985 2.152 2.723 12,163,607 +0.12(+4.46%)
Mar 24, 2020 2.113 2.665 2.045 2.607 14,915,995 +0.69(+35.86%)
Mar 23, 2020 1.686 1.987 1.493 1.919 10,377,136 +0.25(+15.12%)
Mar 20, 2020 1.648 1.774 1.493 1.667 17,089,430 +0.16(+10.97%)
Mar 19, 2020 1.182 1.735 1.173 1.502 12,321,340 +0.34(+29.17%)
Mar 18, 2020 1.279 1.337 1.076 1.163 8,185,790 -0.22(-16.08%)
Mar 17, 2020 1.744 1.774 1.376 1.386 15,741,756 -0.31(-18.29%)
Mar 16, 2020 1.841 2.055 1.686 1.696 12,740,476 -0.86(-33.71%)
Mar 13, 2020 2.103 2.559 1.812 2.559 16,933,728 +0.60(+30.69%)
Mar 12, 2020 1.677 2.152 1.541 1.958 18,175,450 +0.04(+2.02%)
Mar 11, 2020 2.316 2.374 1.793 1.919 20,273,022 -0.42(-17.84%)
Mar 10, 2020 3.615 3.760 2.142 2.336 23,844,890 +0.06(+2.55%)
Mar 09, 2020 2.966 3.111 1.803 2.278 30,575,422 -4.07(-64.12%)
Mar 06, 2020 8.403 8.674 6.271 6.348 9,051,181 -2.46(-27.94%)
Mar 05, 2020 9.178 9.314 8.664 8.810 4,717,290 -0.66(-6.96%)
Mar 04, 2020 9.759 9.779 9.226 9.469 4,430,899 +0.07(+0.72%)
Mar 03, 2020 9.876 9.886 9.130 9.401 5,523,113 -0.36(-3.67%)
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.