Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.538 8.548 8.063 8.412 4,120,551 -0.24(-2.80%)
Jul 30, 2020 8.635 8.839 8.324 8.655 3,690,687 -0.37(-4.08%)
Jul 29, 2020 8.723 9.168 8.354 9.023 6,397,072 +0.28(+3.22%)
Jul 28, 2020 8.752 9.081 8.693 8.742 4,096,735 -0.11(-1.20%)
Jul 27, 2020 8.878 9.013 8.587 8.848 3,122,257 +0.10(+1.11%)
Jul 24, 2020 8.955 9.197 8.732 8.752 2,700,878 -0.23(-2.59%)
Jul 23, 2020 8.907 9.013 8.412 8.984 5,106,899 -0.31(-3.34%)
Jul 22, 2020 9.411 9.440 8.936 9.294 3,281,841 +0.02(+0.21%)
Jul 21, 2020 8.713 9.604 8.655 9.275 6,156,455 +0.84(+10.00%)
Jul 20, 2020 8.548 8.878 8.422 8.432 3,751,931 +0.04(+0.46%)
Jul 17, 2020 8.703 8.965 8.354 8.393 2,354,601 -0.29(-3.35%)
Jul 16, 2020 8.529 8.907 8.315 8.684 3,302,634 +0.07(+0.79%)
Jul 15, 2020 8.548 8.664 7.933 8.616 4,042,052 +0.33(+3.98%)
Jul 14, 2020 7.831 8.296 7.608 8.286 4,959,307 +0.77(+10.18%)
Jul 13, 2020 7.618 8.000 7.288 7.521 3,369,206 +0.04(+0.52%)
Jul 10, 2020 7.075 7.482 7.007 7.482 3,068,204 +0.38(+5.32%)
Jul 09, 2020 7.627 7.666 7.056 7.104 2,834,471 -0.54(-7.10%)
Jul 08, 2020 7.230 7.719 7.056 7.647 3,653,699 +0.47(+6.48%)
Jul 07, 2020 7.618 7.647 7.182 7.182 3,550,103 -0.60(-7.72%)
Jul 06, 2020 7.918 7.937 7.540 7.782 3,465,238 +0.05(+0.63%)
Jul 02, 2020 8.257 8.354 7.637 7.734 2,911,265 -0.18(-2.33%)
Jul 01, 2020 8.248 8.422 7.773 7.918 4,100,752 -0.32(-3.88%)
Jun 30, 2020 7.918 8.296 7.792 8.238 3,520,623 +0.16(+1.92%)
Jun 29, 2020 7.753 8.238 7.482 8.083 3,947,886 +0.43(+5.57%)
Jun 26, 2020 8.209 8.315 7.627 7.656 4,393,570 -0.79(-9.30%)
Jun 25, 2020 8.238 8.858 8.093 8.441 6,833,594 +0.05(+0.58%)
Jun 24, 2020 9.469 9.585 8.286 8.393 6,022,518 -1.40(-14.26%)
Jun 23, 2020 10.19 10.25 9.692 9.789 3,271,474 -0.19(-1.94%)
Jun 22, 2020 9.886 10.19 9.692 9.982 2,985,302 +0.09(+0.88%)
Jun 19, 2020 10.17 10.27 9.759 9.895 22,861,814 +0.13(+1.29%)
Jun 18, 2020 9.488 10.41 9.323 9.769 4,619,172 +0.14(+1.41%)
Jun 17, 2020 10.17 10.27 9.614 9.634 3,676,978 -0.59(-5.78%)
Jun 16, 2020 10.77 10.77 9.818 10.22 4,669,914 +0.33(+3.33%)
Jun 15, 2020 8.742 10.33 8.577 9.895 6,656,471 +0.62(+6.69%)
Jun 12, 2020 9.071 9.333 8.500 9.275 5,837,697 +1.03(+12.46%)
Jun 11, 2020 8.054 8.991 7.899 8.248 5,388,806 -1.01(-10.89%)
Jun 10, 2020 10.31 10.56 9.246 9.256 6,797,555 -1.44(-13.50%)
Jun 09, 2020 10.65 11.00 10.16 10.70 5,429,281 -1.13(-9.58%)
Jun 08, 2020 11.52 12.38 11.19 11.83 7,679,233 +1.12(+10.50%)
Jun 05, 2020 9.062 10.72 9.033 10.71 8,181,155 +2.13(+24.86%)
Jun 04, 2020 8.112 8.742 8.063 8.577 3,533,381 +0.30(+3.63%)
Jun 03, 2020 8.490 8.684 8.054 8.277 5,393,653 -0.17(-2.06%)
Jun 02, 2020 8.112 8.480 8.044 8.451 3,884,040 +0.47(+5.95%)
Jun 01, 2020 7.530 8.146 7.443 7.976 4,204,213 +0.38(+4.97%)
May 29, 2020 7.744 7.831 7.404 7.598 4,969,219 -0.25(-3.21%)
May 28, 2020 8.286 8.335 7.782 7.850 4,074,073 -0.51(-6.14%)
May 27, 2020 8.335 8.548 7.957 8.364 5,132,630 +0.04(+0.47%)
May 26, 2020 8.577 8.577 8.209 8.325 4,339,236 +0.20(+2.51%)
May 22, 2020 8.005 8.165 7.705 8.122 4,217,955 -0.04(-0.48%)
May 21, 2020 8.034 8.393 7.773 8.160 5,625,934 +0.21(+2.68%)
May 20, 2020 7.947 8.034 7.627 7.947 5,060,876 +0.33(+4.33%)
May 19, 2020 8.199 8.286 7.608 7.618 4,286,809 -0.50(-6.21%)
May 18, 2020 7.763 8.180 7.395 8.122 7,935,691 +1.12(+16.07%)
May 15, 2020 6.697 7.269 6.508 6.997 6,020,225 +0.36(+5.40%)
May 14, 2020 6.920 7.162 6.542 6.639 5,909,420 -0.47(-6.68%)
May 13, 2020 7.579 7.579 6.794 7.114 5,495,068 -0.47(-6.14%)
May 12, 2020 7.715 7.908 7.448 7.579 5,410,496 +0.02(+0.26%)
May 11, 2020 7.288 7.792 7.230 7.559 6,761,283 +0.18(+2.50%)
May 08, 2020 6.774 7.419 6.678 7.375 6,184,593 +0.83(+12.74%)
May 07, 2020 6.561 6.760 6.338 6.542 5,050,082 +0.36(+5.80%)
May 06, 2020 6.610 6.939 6.096 6.183 6,365,919 -0.44(-6.59%)
May 05, 2020 7.220 7.366 6.464 6.619 7,156,401 -0.10(-1.44%)
May 04, 2020 5.825 6.765 5.340 6.716 7,115,576 +0.43(+6.78%)
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.