Matador Resources Company (NY: MTDR )

52.66 +0.96 (+1.87%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.86 26.46 23.86 25.82 4,255,328 +3.84(+17.46%)
Nov 29, 2016 22.19 22.64 21.55 21.98 2,551,500 -1.00(-4.34%)
Nov 28, 2016 24.57 24.75 22.87 22.98 1,076,634 -1.65(-6.69%)
Nov 25, 2016 24.81 25.06 24.48 24.62 344,838 -0.37(-1.47%)
Nov 23, 2016 24.99 24.99 24.99 0 +0.11(+0.43%)
Nov 22, 2016 24.94 25.14 24.45 24.89 1,952,133 -0.06(-0.23%)
Nov 21, 2016 24.52 24.94 24.28 24.94 1,390,302 +1.19(+5.02%)
Nov 18, 2016 23.34 24.11 22.97 23.75 1,444,230 +0.49(+2.12%)
Nov 17, 2016 23.87 24.22 23.07 23.26 1,512,840 -0.25(-1.07%)
Nov 16, 2016 24.01 24.39 23.32 23.51 1,702,613 -0.44(-1.82%)
Nov 15, 2016 23.24 24.47 22.97 23.95 1,969,144 +1.29(+5.69%)
Nov 14, 2016 22.51 22.71 21.90 22.66 1,105,278 +0.08(+0.34%)
Nov 11, 2016 22.25 22.82 21.85 22.58 1,583,433 +0.04(+0.17%)
Nov 10, 2016 22.05 22.78 21.76 22.54 1,142,274 +0.35(+1.57%)
Nov 09, 2016 21.35 22.33 20.99 22.19 1,338,955 +1.02(+4.81%)
Nov 08, 2016 20.39 21.31 20.31 21.17 1,098,008 +0.55(+2.68%)
Nov 07, 2016 20.56 20.93 20.28 20.62 1,634,146 +0.59(+2.95%)
Nov 04, 2016 20.24 20.69 19.82 20.03 1,959,562 -0.32(-1.57%)
Nov 03, 2016 21.22 21.22 20.13 20.35 1,622,212 -0.30(-1.45%)
Nov 02, 2016 21.79 21.79 20.12 20.65 2,655,765 -1.29(-5.87%)
Nov 01, 2016 21.49 22.11 20.92 21.94 2,765,326 +0.80(+3.81%)
Oct 31, 2016 21.43 21.43 20.77 21.14 1,631,334 -0.47(-2.15%)
Oct 28, 2016 21.73 22.47 21.46 21.60 1,400,972 -0.26(-1.20%)
Oct 27, 2016 22.23 22.45 21.80 21.86 967,625 -0.14(-0.62%)
Oct 26, 2016 22.29 22.74 21.64 22.00 1,791,156 -0.59(-2.62%)
Oct 25, 2016 23.27 23.27 22.42 22.59 1,354,037 -0.78(-3.32%)
Oct 24, 2016 23.30 23.99 22.74 23.36 1,980,707 +0.16(+0.71%)
Oct 21, 2016 22.34 23.46 22.32 23.20 1,339,295 +0.54(+2.40%)
Oct 20, 2016 22.62 23.03 22.27 22.66 1,018,706 -0.27(-1.18%)
Oct 19, 2016 22.68 23.48 22.49 22.93 992,193 +0.56(+2.51%)
Oct 18, 2016 23.09 23.13 22.19 22.37 788,493 -0.18(-0.82%)
Oct 17, 2016 22.46 22.67 22.11 22.55 1,068,834 +0.04(+0.17%)
Oct 14, 2016 22.93 23.24 22.35 22.51 1,061,689 -0.43(-1.86%)
Oct 13, 2016 22.86 23.19 22.58 22.94 1,330,156 -0.20(-0.88%)
Oct 12, 2016 23.23 23.61 22.70 23.14 2,059,975 -0.31(-1.32%)
Oct 11, 2016 23.42 23.68 23.07 23.45 1,396,353 -0.07(-0.29%)
Oct 10, 2016 23.22 23.68 23.05 23.52 1,425,377 +0.57(+2.49%)
Oct 07, 2016 23.17 23.43 22.77 22.95 1,525,000 -0.25(-1.09%)
Oct 06, 2016 23.21 23.53 22.62 23.20 1,590,768 +0.12(+0.50%)
Oct 05, 2016 22.79 23.33 22.38 23.08 1,583,783 +0.80(+3.61%)
Oct 04, 2016 22.86 23.18 22.25 22.28 1,949,531 -0.58(-2.54%)
Oct 03, 2016 23.63 23.73 22.58 22.86 1,817,168 -0.73(-3.08%)
Sep 30, 2016 23.45 23.95 23.03 23.59 2,167,349 +0.36(+1.54%)
Sep 29, 2016 22.34 23.70 22.22 23.23 2,434,783 +0.91(+4.08%)
Sep 28, 2016 19.98 22.35 19.79 22.32 3,086,386 +2.48(+12.51%)
Sep 27, 2016 20.04 20.05 19.37 19.84 1,931,049 -0.58(-2.85%)
Sep 26, 2016 20.64 21.01 20.33 20.42 1,547,201 -0.13(-0.61%)
Sep 23, 2016 21.51 21.96 20.37 20.54 1,538,039 -1.10(-5.10%)
Sep 22, 2016 21.77 22.09 21.61 21.65 2,047,036 +0.38(+1.78%)
Sep 21, 2016 20.51 21.34 20.18 21.27 1,772,924 +1.41(+7.13%)
Sep 20, 2016 20.25 20.31 19.82 19.86 1,299,756 -0.49(-2.43%)
Sep 19, 2016 20.34 20.63 19.99 20.35 1,539,833 +0.30(+1.50%)
Sep 16, 2016 20.14 20.24 19.72 20.05 2,062,498 -0.47(-2.31%)
Sep 15, 2016 20.39 20.96 20.17 20.53 1,421,154 +0.24(+1.19%)
Sep 14, 2016 20.80 21.18 20.26 20.28 1,266,047 -0.68(-3.24%)
Sep 13, 2016 21.61 21.73 20.56 20.96 1,522,012 -1.26(-5.67%)
Sep 12, 2016 21.78 22.42 21.49 22.22 1,223,296 +0.07(+0.31%)
Sep 09, 2016 22.85 23.23 22.15 22.15 1,357,537 -1.16(-4.99%)
Sep 08, 2016 23.63 23.65 22.84 23.32 2,006,333 -0.02(-0.08%)
Sep 07, 2016 23.40 23.55 22.91 23.34 1,754,664 +0.14(+0.58%)
Sep 06, 2016 23.18 23.49 22.87 23.20 1,081,522 +0.21(+0.93%)
Sep 02, 2016 22.93 22.99 22.99 22.99 1,244,255 +0.70(+3.13%)
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.