Matador Resources Company (NY: MTDR )

19.50 USD -0.66 (-3.27%)
Streaming Delayed Price Updated: 7:25 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 21.65 21.87 19.81 20.16 1,999,798 -1.13(-5.31%)
Feb 24, 2021 19.31 21.47 19.25 21.29 3,687,662 -0.10(-0.47%)
Feb 23, 2021 20.34 21.61 18.86 21.39 2,972,018 +1.13(+5.58%)
Feb 22, 2021 19.52 21.02 19.40 20.26 1,532,351 +1.16(+6.07%)
Feb 19, 2021 18.83 19.75 18.65 19.10 1,247,300 +0.47(+2.52%)
Feb 18, 2021 20.03 20.34 18.61 18.63 1,532,355 -1.60(-7.91%)
Feb 17, 2021 20.05 20.40 19.55 20.23 1,253,508 +0.16(+0.80%)
Feb 16, 2021 20.48 20.75 19.92 20.07 1,413,794 +0.23(+1.16%)
Feb 12, 2021 18.98 20.01 18.96 19.84 1,654,700 +0.60(+3.12%)
Feb 11, 2021 19.56 19.68 18.65 19.24 1,523,197 -0.33(-1.69%)
Feb 10, 2021 19.63 20.05 18.75 19.57 1,541,419 +0.33(+1.72%)
Feb 09, 2021 18.83 20.20 18.65 19.24 2,180,172 -0.39(-1.99%)
Feb 08, 2021 18.50 19.80 18.50 19.63 1,645,979 +1.46(+8.04%)
Feb 05, 2021 18.19 18.47 17.73 18.17 1,201,100 +0.37(+2.08%)
Feb 04, 2021 17.59 18.05 17.04 17.80 1,675,403 +0.21(+1.19%)
Feb 03, 2021 16.79 17.81 16.56 17.59 1,586,202 +1.04(+6.28%)
Feb 02, 2021 16.58 17.13 16.24 16.55 1,939,092 +0.51(+3.18%)
Feb 01, 2021 15.61 16.28 15.05 16.04 2,109,752 +0.76(+4.97%)
Jan 29, 2021 16.09 16.93 14.98 15.28 2,011,400 -1.01(-6.20%)
Jan 28, 2021 16.80 17.09 15.76 16.29 2,886,466 -0.18(-1.09%)
Jan 27, 2021 14.90 17.54 14.72 16.47 5,132,672 +1.11(+7.23%)
Jan 26, 2021 16.16 16.43 15.27 15.36 2,141,599 -0.52(-3.27%)
Jan 25, 2021 14.71 15.89 14.51 15.88 2,713,663 +0.87(+5.80%)
Jan 22, 2021 14.33 15.17 13.90 15.01 2,428,300 +0.16(+1.08%)
Jan 21, 2021 16.77 16.82 14.29 14.85 4,256,054 -1.93(-11.50%)
Jan 20, 2021 16.72 16.94 16.19 16.78 2,080,201 +0.32(+1.94%)
Jan 19, 2021 16.48 16.69 16.00 16.46 1,791,151 +0.46(+2.87%)
Jan 15, 2021 16.09 16.49 15.65 16.00 2,739,800 -0.54(-3.26%)
Jan 14, 2021 16.31 16.71 16.15 16.54 1,483,011 +0.51(+3.18%)
Jan 13, 2021 16.39 16.50 15.80 16.03 4,631,592 -0.45(-2.73%)
Jan 12, 2021 16.15 16.55 15.94 16.48 1,791,581 +0.68(+4.30%)
Jan 11, 2021 14.87 15.89 14.75 15.80 1,715,443 +0.28(+1.80%)
Jan 08, 2021 15.76 15.81 15.28 15.52 3,897,300 +0.04(+0.26%)
Jan 07, 2021 14.97 15.79 14.64 15.48 3,536,591 +0.71(+4.81%)
Jan 06, 2021 14.67 15.35 14.18 14.77 3,488,544 +0.51(+3.58%)
Jan 05, 2021 12.76 15.11 12.76 14.26 4,845,418 +1.77(+14.17%)
Jan 04, 2021 12.32 12.78 12.02 12.49 2,174,644 +0.43(+3.57%)
Dec 31, 2020 12.06 12.06 12.06 3,269,091 -0.44(-3.52%)
Dec 30, 2020 12.13 13.12 12.00 12.50 3,269,091 +0.50(+4.17%)
Dec 29, 2020 12.03 12.25 11.82 12.00 1,799,824 -0.01(-0.08%)
Dec 28, 2020 12.16 12.34 11.86 12.01 3,715,084 -0.03(-0.25%)
Dec 24, 2020 12.46 12.46 11.86 12.04 1,494,700 -0.35(-2.82%)
Dec 23, 2020 12.13 12.82 12.00 12.39 2,701,148 +0.53(+4.47%)
Dec 22, 2020 11.84 12.11 11.64 11.86 2,622,689 -0.07(-0.59%)
Dec 21, 2020 11.33 12.13 11.24 11.93 2,502,090 -0.25(-2.05%)
Dec 18, 2020 12.41 12.67 11.83 12.18 7,579,100 -0.22(-1.77%)
Dec 17, 2020 12.66 12.92 12.09 12.40 3,071,611 +0.33(+2.73%)
Dec 16, 2020 12.45 12.54 11.97 12.07 2,578,805 -0.37(-2.97%)
Dec 15, 2020 12.44 12.60 11.96 12.44 2,563,612 +0.24(+1.97%)
Dec 14, 2020 13.77 13.84 12.18 12.20 3,795,967 -1.10(-8.27%)
Dec 11, 2020 13.06 13.31 12.55 13.30 2,508,900 +0.02(+0.15%)
Dec 10, 2020 12.24 13.56 12.13 13.28 3,241,973 +1.17(+9.66%)
Dec 09, 2020 12.13 12.56 11.72 12.11 3,052,625 +0.13(+1.09%)
Dec 08, 2020 11.35 12.03 11.32 11.98 3,461,479 +0.62(+5.46%)
Dec 07, 2020 11.54 11.93 11.27 11.36 2,666,869 -0.39(-3.32%)
Dec 04, 2020 11.00 11.79 11.00 11.75 3,226,200 +1.10(+10.33%)
Dec 03, 2020 10.65 10.90 10.42 10.65 2,824,875 +0.09(+0.85%)
Dec 02, 2020 10.30 11.22 10.22 10.56 2,546,541 +0.26(+2.52%)
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.