Matador Resources Company (NY: MTDR )

51.66 -0.54 (-1.03%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.741 9.342 8.722 9.342 7,555,099 +0.05(+0.52%)
Feb 27, 2020 10.01 10.12 9.284 9.294 6,305,363 -1.13(-10.87%)
Feb 26, 2020 10.95 11.21 10.15 10.43 7,857,937 -0.11(-1.01%)
Feb 25, 2020 11.88 11.88 10.24 10.53 7,915,364 -1.29(-10.90%)
Feb 24, 2020 11.64 11.84 11.02 11.82 5,832,694 -0.43(-3.48%)
Feb 21, 2020 12.37 12.38 12.01 12.25 2,034,374 -0.36(-2.84%)
Feb 20, 2020 12.80 13.23 12.56 12.61 3,669,034 -0.06(-0.46%)
Feb 19, 2020 12.25 12.78 12.08 12.67 3,711,211 +0.52(+4.31%)
Feb 18, 2020 12.33 12.41 11.80 12.14 3,622,510 -0.40(-3.17%)
Feb 14, 2020 12.70 12.76 12.37 12.54 2,972,880 -0.07(-0.54%)
Feb 13, 2020 12.89 13.17 12.53 12.61 3,159,333 -0.46(-3.49%)
Feb 12, 2020 13.21 13.46 12.84 13.06 2,524,592 +0.23(+1.81%)
Feb 11, 2020 13.10 13.33 12.77 12.83 3,091,267 +0.04(+0.30%)
Feb 10, 2020 13.01 13.13 12.60 12.79 3,139,466 -0.45(-3.37%)
Feb 07, 2020 13.57 13.60 13.10 13.24 2,794,879 -0.63(-4.54%)
Feb 06, 2020 14.50 14.50 13.63 13.87 3,236,301 -0.58(-4.02%)
Feb 05, 2020 13.77 14.70 13.77 14.45 3,217,280 +0.63(+4.56%)
Feb 04, 2020 14.16 14.25 13.73 13.82 2,289,119 +0.04(+0.28%)
Feb 03, 2020 14.14 14.38 13.68 13.78 2,081,694 -0.44(-3.07%)
Jan 31, 2020 14.44 14.53 14.05 14.22 2,763,819 -0.60(-4.05%)
Jan 30, 2020 14.50 14.89 14.44 14.82 2,012,529 +0.00(+0.00%)
Jan 29, 2020 15.17 15.33 14.70 14.82 1,653,131 -0.25(-1.67%)
Jan 28, 2020 14.94 15.23 14.72 15.07 2,272,009 +0.27(+1.83%)
Jan 27, 2020 14.83 14.93 14.59 14.80 2,574,030 -0.51(-3.35%)
Jan 24, 2020 15.58 15.58 14.87 15.31 1,995,885 -0.31(-1.99%)
Jan 23, 2020 15.40 15.81 15.13 15.62 2,619,731 -0.09(-0.56%)
Jan 22, 2020 16.25 16.25 15.63 15.71 2,145,011 -0.53(-3.28%)
Jan 21, 2020 16.23 16.36 15.97 16.24 2,756,655 -0.16(-1.00%)
Jan 17, 2020 16.61 16.71 16.37 16.41 2,038,399 -0.13(-0.76%)
Jan 16, 2020 16.50 16.79 16.44 16.53 2,049,555 +0.15(+0.89%)
Jan 15, 2020 16.56 16.67 16.13 16.39 2,677,804 -0.37(-2.20%)
Jan 14, 2020 16.81 16.97 16.58 16.76 2,382,318 -0.04(-0.23%)
Jan 13, 2020 17.57 17.59 16.67 16.79 2,571,127 -0.85(-4.83%)
Jan 10, 2020 17.66 17.82 17.32 17.65 2,019,309 -0.19(-1.09%)
Jan 09, 2020 18.03 18.15 17.51 17.84 2,787,948 -0.29(-1.60%)
Jan 08, 2020 19.10 19.12 17.95 18.13 2,824,665 -0.92(-4.83%)
Jan 07, 2020 18.83 19.06 18.68 19.05 2,078,818 +0.09(+0.46%)
Jan 06, 2020 18.80 19.21 18.73 18.97 3,081,342 +0.32(+1.72%)
Jan 03, 2020 18.22 18.69 18.11 18.65 3,200,103 +1.06(+6.01%)
Jan 02, 2020 17.62 17.69 17.41 17.59 2,566,865 +0.17(+1.00%)
Dec 31, 2019 16.91 17.67 16.80 17.41 1,991,035 +0.29(+1.70%)
Dec 30, 2019 17.12 17.42 17.06 17.12 1,514,017 +0.03(+0.17%)
Dec 27, 2019 17.42 17.45 17.07 17.09 1,784,141 -0.21(-1.23%)
Dec 26, 2019 17.23 17.46 17.21 17.31 1,413,985 +0.25(+1.48%)
Dec 24, 2019 17.15 17.31 16.98 17.06 613,253 -0.12(-0.68%)
Dec 23, 2019 16.66 17.22 16.55 17.17 2,089,482 +0.58(+3.50%)
Dec 20, 2019 16.76 16.76 16.42 16.59 4,486,253 -0.15(-0.87%)
Dec 19, 2019 16.38 17.04 16.32 16.74 4,766,275 +0.32(+1.95%)
Dec 18, 2019 15.94 16.67 15.94 16.42 2,579,167 +0.33(+2.05%)
Dec 17, 2019 15.64 16.11 15.61 16.09 2,297,381 +0.50(+3.23%)
Dec 16, 2019 15.32 16.09 15.27 15.58 3,474,117 +0.56(+3.74%)
Dec 13, 2019 15.42 15.68 14.82 15.02 2,674,147 -0.38(-2.45%)
Dec 12, 2019 14.73 15.50 14.59 15.40 2,820,757 +0.78(+5.30%)
Dec 11, 2019 14.58 14.82 14.47 14.62 1,641,787 +0.04(+0.27%)
Dec 10, 2019 14.51 14.68 14.34 14.58 1,994,846 +0.12(+0.80%)
Dec 09, 2019 14.12 14.62 14.11 14.47 3,373,442 +0.11(+0.74%)
Dec 06, 2019 13.99 14.55 13.88 14.36 3,457,250 +0.49(+3.56%)
Dec 05, 2019 14.15 14.27 13.83 13.87 3,371,162 -0.16(-1.11%)
Dec 04, 2019 13.66 14.13 13.54 14.02 2,835,236 +0.75(+5.62%)
Dec 03, 2019 13.66 13.74 13.14 13.28 2,989,747 -0.37(-2.70%)
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.