Matador Resources Company (NY: MTDR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.90	14.99	14.50	14.67	2,678,400	-0.62(-4.05%)
Jan 30, 2020	14.96	15.37	14.90	15.29	1,950,330	+0.00(+0.00%)
Jan 29, 2020	15.65	15.82	15.16	15.29	1,602,039	-0.26(-1.67%)
Jan 28, 2020	15.42	15.72	15.19	15.55	2,201,790	+0.28(+1.83%)
Jan 27, 2020	15.30	15.41	15.06	15.27	2,494,477	-0.53(-3.35%)
Jan 24, 2020	16.08	16.08	15.34	15.80	1,934,200	-0.32(-1.99%)
Jan 23, 2020	15.89	16.31	15.61	16.12	2,538,765	-0.09(-0.56%)
Jan 22, 2020	16.77	16.77	16.13	16.21	2,078,717	-0.55(-3.28%)
Jan 21, 2020	16.75	16.88	16.48	16.76	2,671,458	-0.17(-1.00%)
Jan 17, 2020	17.14	17.24	16.89	16.93	1,975,400	-0.13(-0.76%)
Jan 16, 2020	17.03	17.33	16.96	17.06	1,986,211	+0.15(+0.89%)
Jan 15, 2020	17.09	17.20	16.64	16.91	2,595,044	-0.38(-2.20%)
Jan 14, 2020	17.35	17.51	17.11	17.29	2,308,690	-0.04(-0.23%)
Jan 13, 2020	18.13	18.15	17.20	17.33	2,491,664	-0.88(-4.83%)
Jan 10, 2020	18.22	18.39	17.87	18.21	1,956,900	-0.20(-1.09%)
Jan 09, 2020	18.60	18.73	18.07	18.41	2,701,783	-0.30(-1.60%)
Jan 08, 2020	19.71	19.73	18.52	18.71	2,737,366	-0.95(-4.83%)
Jan 07, 2020	19.43	19.67	19.28	19.66	2,014,570	+0.09(+0.46%)
Jan 06, 2020	19.40	19.83	19.33	19.57	2,986,110	+0.33(+1.72%)
Jan 03, 2020	18.80	19.29	18.69	19.24	3,101,200	+1.09(+6.01%)
Jan 02, 2020	18.18	18.25	17.97	18.15	2,487,533	+0.18(+1.00%)
Dec 31, 2019	17.45	18.23	17.33	17.97	1,929,500	+0.30(+1.70%)
Dec 30, 2019	17.67	17.98	17.60	17.67	1,467,225	+0.03(+0.17%)
Dec 27, 2019	17.98	18.00	17.61	17.64	1,729,000	-0.22(-1.23%)
Dec 26, 2019	17.78	18.01	17.75	17.86	1,370,285	+0.26(+1.48%)
Dec 24, 2019	17.70	17.86	17.52	17.60	594,300	-0.12(-0.68%)
Dec 23, 2019	17.19	17.77	17.08	17.72	2,024,904	+0.60(+3.50%)
Dec 20, 2019	17.29	17.29	16.94	17.12	4,347,600	-0.15(-0.87%)
Dec 19, 2019	16.90	17.58	16.84	17.27	4,618,968	+0.33(+1.95%)
Dec 18, 2019	16.45	17.20	16.45	16.94	2,499,455	+0.34(+2.05%)
Dec 17, 2019	16.14	16.62	16.11	16.60	2,226,378	+0.52(+3.23%)
Dec 16, 2019	15.81	16.60	15.76	16.08	3,366,746	+0.58(+3.74%)
Dec 13, 2019	15.91	16.18	15.29	15.50	2,591,500	-0.39(-2.45%)
Dec 12, 2019	15.20	15.99	15.06	15.89	2,733,578	+0.80(+5.30%)
Dec 11, 2019	15.04	15.29	14.93	15.09	1,591,046	+0.04(+0.27%)
Dec 10, 2019	14.97	15.15	14.80	15.05	1,933,193	+0.12(+0.80%)
Dec 09, 2019	14.57	15.09	14.56	14.93	3,269,182	+0.11(+0.74%)
Dec 06, 2019	14.44	15.01	14.32	14.82	3,350,400	+0.51(+3.56%)
Dec 05, 2019	14.60	14.73	14.27	14.31	3,266,973	-0.16(-1.11%)
Dec 04, 2019	14.10	14.58	13.97	14.47	2,747,610	+0.77(+5.62%)
Dec 03, 2019	14.10	14.18	13.55	13.70	2,897,346	-0.38(-2.70%)
Dec 02, 2019	14.27	14.48	13.87	14.08	2,519,167	+0.00(+0.00%)
Nov 29, 2019	14.31	14.49	14.05	14.08	936,000	-0.45(-3.10%)
Nov 27, 2019	14.48	14.60	14.19	14.53	1,554,400	+0.05(+0.35%)
Nov 26, 2019	15.10	15.10	14.42	14.48	1,722,600	-0.48(-3.21%)
Nov 25, 2019	14.30	14.97	14.20	14.96	2,364,127	+0.61(+4.25%)
Nov 22, 2019	14.53	14.69	13.97	14.35	2,748,600	-0.13(-0.90%)
Nov 21, 2019	14.51	14.65	14.06	14.48	2,994,799	+0.15(+1.05%)
Nov 20, 2019	13.99	14.64	13.70	14.33	2,549,824	+0.30(+2.14%)
Nov 19, 2019	14.26	14.34	13.76	14.03	3,037,623	-0.26(-1.82%)
Nov 18, 2019	14.61	14.79	13.85	14.29	2,582,639	-0.56(-3.77%)
Nov 15, 2019	14.65	15.02	14.54	14.85	2,349,900	+0.61(+4.28%)
Nov 14, 2019	14.41	14.63	14.08	14.24	2,125,795	-0.08(-0.56%)
Nov 13, 2019	14.73	14.88	14.23	14.32	2,387,286	-0.57(-3.83%)
Nov 12, 2019	14.97	15.17	14.68	14.89	1,888,405	+0.11(+0.74%)
Nov 11, 2019	14.87	15.27	14.73	14.78	1,496,837	-0.47(-3.08%)
Nov 08, 2019	14.78	15.33	14.63	15.25	1,882,800	+0.20(+1.33%)
Nov 07, 2019	15.33	15.56	14.96	15.05	2,469,799	+0.07(+0.47%)
Nov 06, 2019	15.40	15.70	14.93	14.98	2,415,832	-0.58(-3.73%)
Nov 05, 2019	15.21	16.06	15.02	15.56	3,243,688	+0.60(+4.01%)
Nov 04, 2019	14.89	15.38	14.82	14.96	4,076,725	+0.44(+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.