Matador Resources Company (NY: MTDR )

23.73 USD +0.64 (+2.77%)
Streaming Delayed Price Updated: 2:19 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

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.