Matador Resources Company (NY: MTDR )

66.54 +1.14 (+1.74%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.13 16.13 15.55 15.75 1,433,772 -0.39(-2.42%)
Feb 26, 2016 16.10 16.87 15.99 16.14 1,174,641 +0.60(+3.83%)
Feb 25, 2016 15.42 16.30 13.68 15.54 2,241,275 +0.16(+1.01%)
Feb 24, 2016 14.75 15.54 14.54 15.39 1,900,704 +0.41(+2.74%)
Feb 23, 2016 15.78 15.82 14.92 14.98 1,740,333 -1.03(-6.46%)
Feb 22, 2016 15.16 16.28 15.09 16.01 2,174,203 +1.38(+9.40%)
Feb 19, 2016 14.63 14.81 14.27 14.64 1,800,793 -0.13(-0.86%)
Feb 18, 2016 15.61 15.73 14.67 14.76 1,472,574 -0.64(-4.18%)
Feb 17, 2016 14.89 15.69 14.66 15.41 1,884,981 +0.63(+4.29%)
Feb 16, 2016 14.75 14.99 14.52 14.77 2,528,542 +0.41(+2.85%)
Feb 12, 2016 13.60 14.36 14.36 14.36 1,903,979 +0.99(+7.37%)
Feb 11, 2016 13.65 13.69 12.67 13.38 3,051,327 -0.58(-4.13%)
Feb 10, 2016 13.80 14.73 13.48 13.95 1,125,249 -0.09(-0.63%)
Feb 09, 2016 15.09 15.29 13.80 14.04 1,969,525 -1.54(-9.89%)
Feb 08, 2016 14.93 16.06 14.58 15.58 3,058,304 +0.26(+1.72%)
Feb 05, 2016 15.09 15.75 14.38 15.32 3,705,884 +0.23(+1.55%)
Feb 04, 2016 15.18 15.54 14.26 15.09 2,992,820 +0.38(+2.59%)
Feb 03, 2016 14.19 14.70 12.99 14.70 2,976,020 +0.70(+5.02%)
Feb 02, 2016 13.88 14.27 13.65 14.00 1,404,660 -0.63(-4.33%)
Feb 01, 2016 15.14 15.16 14.20 14.64 1,486,962 -1.00(-6.43%)
Jan 29, 2016 15.07 15.67 14.83 15.64 1,641,985 +0.64(+4.29%)
Jan 28, 2016 14.51 15.27 14.37 15.00 1,976,456 +1.42(+10.50%)
Jan 27, 2016 13.37 14.08 13.24 13.57 1,462,913 -0.04(-0.29%)
Jan 26, 2016 13.34 13.63 12.77 13.61 1,694,200 +0.71(+5.52%)
Jan 25, 2016 13.83 14.42 12.89 12.90 1,910,134 -1.33(-9.33%)
Jan 22, 2016 14.45 15.02 13.74 14.23 3,064,521 +0.59(+4.29%)
Jan 21, 2016 12.72 13.85 12.64 13.64 2,379,296 +0.65(+5.03%)
Jan 20, 2016 11.84 13.17 10.94 12.99 4,057,297 +0.71(+5.80%)
Jan 19, 2016 13.62 13.90 11.97 12.27 1,806,129 -1.08(-8.11%)
Jan 15, 2016 13.35 13.36 13.36 13.36 2,269,750 -0.65(-4.67%)
Jan 14, 2016 13.19 14.21 12.92 14.01 3,154,849 +1.00(+7.65%)
Jan 13, 2016 13.58 14.20 12.83 13.02 2,672,241 -0.57(-4.17%)
Jan 12, 2016 14.24 14.46 13.21 13.58 2,744,336 -0.55(-3.87%)
Jan 11, 2016 15.23 15.27 13.95 14.13 2,471,888 -1.04(-6.88%)
Jan 08, 2016 15.61 15.73 14.57 15.17 4,222,206 -0.35(-2.26%)
Jan 07, 2016 16.38 16.90 15.45 15.52 1,992,443 -1.35(-7.98%)
Jan 06, 2016 17.67 17.72 16.68 16.87 1,919,001 -1.49(-8.13%)
Jan 05, 2016 18.71 18.85 17.81 18.36 1,792,197 -0.51(-2.69%)
Jan 04, 2016 19.28 19.53 18.61 18.87 1,393,370 -0.42(-2.18%)
Dec 31, 2015 19.31 19.29 19.29 19.29 1,208,306 -0.06(-0.30%)
Dec 30, 2015 19.38 20.01 19.07 19.35 1,090,152 -0.61(-3.08%)
Dec 29, 2015 20.07 20.31 19.52 19.96 868,607 +0.29(+1.49%)
Dec 28, 2015 20.21 20.24 19.57 19.67 867,531 -1.05(-5.08%)
Dec 24, 2015 21.06 20.72 20.72 20.72 431,874 -0.27(-1.30%)
Dec 23, 2015 19.82 21.01 19.66 21.00 1,555,119 +1.53(+7.87%)
Dec 22, 2015 18.61 19.60 18.47 19.47 1,499,872 +0.86(+4.61%)
Dec 21, 2015 19.74 19.83 18.41 18.61 1,884,439 -1.25(-6.29%)
Dec 18, 2015 20.04 20.45 19.83 19.86 2,564,671 -0.30(-1.50%)
Dec 17, 2015 20.52 20.63 19.51 20.16 2,101,279 -0.33(-1.62%)
Dec 16, 2015 20.92 21.05 20.15 20.49 2,152,566 -0.60(-2.82%)
Dec 15, 2015 21.12 21.35 20.74 21.09 1,108,439 +0.39(+1.89%)
Dec 14, 2015 20.50 21.13 20.40 20.70 1,457,028 -0.01(-0.05%)
Dec 11, 2015 21.50 21.95 20.62 20.71 1,187,689 -1.06(-4.89%)
Dec 10, 2015 21.39 21.93 20.85 21.77 1,144,982 +0.45(+2.11%)
Dec 09, 2015 21.20 21.86 20.73 21.32 1,567,381 +0.67(+3.26%)
Dec 08, 2015 20.04 20.90 19.99 20.65 1,635,419 +0.07(+0.33%)
Dec 07, 2015 21.75 21.75 20.41 20.58 1,898,113 -1.60(-7.22%)
Dec 04, 2015 22.94 23.47 21.96 22.18 1,249,721 -1.14(-4.90%)
Dec 03, 2015 23.90 23.98 23.12 23.32 773,510 -0.07(-0.29%)
Dec 02, 2015 24.65 24.72 23.18 23.39 1,308,774 -1.52(-6.11%)
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.