Matador Resources Company (NY: MTDR )

66.50 -0.06 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.68 26.96 25.76 26.38 1,341,616 -0.69(-2.56%)
Jul 30, 2014 27.29 27.49 26.79 27.08 632,873 -0.09(-0.32%)
Jul 29, 2014 27.11 27.54 26.75 27.16 933,586 +0.78(+2.96%)
Jul 28, 2014 26.58 26.60 25.89 26.38 770,614 -0.27(-1.02%)
Jul 25, 2014 26.75 27.03 26.46 26.66 600,275 -0.45(-1.66%)
Jul 24, 2014 27.08 27.56 26.77 27.11 559,183 +0.03(+0.11%)
Jul 23, 2014 26.70 27.13 26.38 27.08 480,451 +0.34(+1.28%)
Jul 22, 2014 26.13 27.01 25.96 26.74 901,216 +0.14(+0.51%)
Jul 21, 2014 25.88 26.69 25.69 26.60 799,931 +0.57(+2.17%)
Jul 18, 2014 25.42 26.21 25.42 26.03 611,645 +0.61(+2.42%)
Jul 17, 2014 25.91 26.28 25.35 25.42 808,327 -0.55(-2.10%)
Jul 16, 2014 25.14 26.01 25.14 25.96 820,269 +1.09(+4.39%)
Jul 15, 2014 26.14 26.14 24.78 24.87 1,416,711 -1.37(-5.21%)
Jul 14, 2014 25.57 26.41 25.55 26.24 953,288 +0.93(+3.66%)
Jul 11, 2014 25.89 25.95 25.25 25.31 664,007 -0.65(-2.52%)
Jul 10, 2014 25.98 26.16 25.39 25.96 912,899 -0.45(-1.70%)
Jul 09, 2014 26.26 26.51 25.87 26.41 583,897 +0.25(+0.97%)
Jul 08, 2014 26.55 26.64 25.27 26.16 998,121 -0.48(-1.80%)
Jul 07, 2014 27.71 27.76 26.58 26.64 630,222 -1.13(-4.08%)
Jul 03, 2014 27.62 27.77 27.77 27.77 319,140 +0.38(+1.39%)
Jul 02, 2014 28.06 28.19 27.28 27.39 780,501 -0.84(-2.97%)
Jul 01, 2014 29.21 29.21 28.06 28.23 889,798 -0.34(-1.20%)
Jun 30, 2014 27.71 28.65 27.50 28.57 987,108 +0.81(+2.92%)
Jun 27, 2014 27.39 27.80 27.39 27.76 1,590,832 +0.19(+0.67%)
Jun 26, 2014 27.47 27.71 27.16 27.57 687,363 +0.04(+0.14%)
Jun 25, 2014 25.91 27.56 25.86 27.54 1,078,349 +1.43(+5.50%)
Jun 24, 2014 27.63 27.79 25.89 26.10 1,557,347 -1.65(-5.94%)
Jun 23, 2014 27.51 28.22 27.32 27.75 1,441,484 +0.43(+1.57%)
Jun 20, 2014 27.36 27.52 26.71 27.32 1,432,392 +0.11(+0.39%)
Jun 19, 2014 27.29 27.51 26.99 27.21 608,827 -0.02(-0.07%)
Jun 18, 2014 27.12 27.53 26.80 27.23 604,360 +0.26(+0.98%)
Jun 17, 2014 27.13 27.57 26.86 26.97 616,488 -0.24(-0.90%)
Jun 16, 2014 26.88 27.56 26.88 27.21 763,606 +0.36(+1.34%)
Jun 13, 2014 26.43 26.99 26.18 26.85 847,169 +0.41(+1.55%)
Jun 12, 2014 26.18 26.74 25.87 26.44 1,142,085 +0.28(+1.08%)
Jun 11, 2014 25.71 26.35 25.52 26.16 764,781 +0.45(+1.75%)
Jun 10, 2014 25.49 25.76 25.49 25.71 923,409 +0.22(+0.88%)
Jun 06, 2014 25.15 25.49 25.14 25.49 1,242,578 +0.52(+2.07%)
Jun 05, 2014 25.06 25.25 24.45 24.97 1,052,214 +0.04(+0.16%)
Jun 04, 2014 24.23 25.13 24.12 24.93 1,497,860 +0.61(+2.49%)
Jun 03, 2014 24.37 24.50 24.15 24.33 964,627 -0.06(-0.24%)
Jun 02, 2014 24.49 24.82 24.28 24.38 1,336,126 +0.11(+0.44%)
May 30, 2014 24.33 24.71 24.11 24.28 2,019,338 +0.04(+0.16%)
May 29, 2014 24.15 24.34 23.61 24.24 1,207,525 +0.11(+0.44%)
May 28, 2014 24.38 24.42 24.04 24.13 1,584,578 -0.20(-0.84%)
May 27, 2014 24.39 24.73 24.00 24.34 1,530,487 +0.28(+1.18%)
May 23, 2014 24.72 24.05 24.05 24.05 5,887,906 -1.65(-6.42%)
May 22, 2014 25.76 26.62 25.48 25.70 837,428 +0.21(+0.81%)
May 21, 2014 24.46 25.59 24.46 25.50 1,052,067 +1.10(+4.52%)
May 20, 2014 24.39 24.89 24.09 24.39 971,350 +0.01(+0.04%)
May 19, 2014 24.03 24.66 23.89 24.38 1,077,417 +0.35(+1.46%)
May 16, 2014 23.81 24.25 23.29 24.03 813,581 +0.35(+1.48%)
May 15, 2014 23.74 23.93 22.72 23.68 1,090,589 -0.06(-0.25%)
May 14, 2014 24.68 24.82 23.68 23.74 764,145 -0.96(-3.87%)
May 13, 2014 24.51 24.97 24.22 24.70 899,888 +0.20(+0.84%)
May 12, 2014 24.09 24.72 24.00 24.49 796,111 +0.52(+2.16%)
May 09, 2014 24.48 24.62 23.73 23.97 1,088,410 -0.63(-2.58%)
May 08, 2014 25.00 25.30 24.57 24.61 1,040,635 -0.35(-1.41%)
May 07, 2014 26.96 27.14 24.21 24.96 2,430,451 -1.69(-6.33%)
May 06, 2014 26.84 27.13 26.45 26.65 1,394,488 -0.19(-0.69%)
May 05, 2014 27.14 27.33 26.62 26.83 1,082,918 -0.49(-1.79%)
May 02, 2014 26.93 27.61 26.87 27.32 1,076,000 +0.45(+1.67%)
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.