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 (%)
May 31, 2016 21.90 22.47 21.83 22.02 1,207,653 +0.24(+1.11%)
May 27, 2016 22.23 21.78 21.78 21.78 1,012,726 -0.52(-2.35%)
May 26, 2016 22.17 22.51 21.80 22.30 1,171,194 +0.46(+2.09%)
May 25, 2016 21.68 22.12 21.50 21.84 807,118 +0.49(+2.32%)
May 24, 2016 21.49 21.66 20.90 21.35 927,295 +0.12(+0.55%)
May 23, 2016 21.07 21.53 20.85 21.23 1,212,976 -0.13(-0.59%)
May 20, 2016 21.18 21.39 20.41 21.36 874,015 +0.28(+1.33%)
May 19, 2016 21.12 21.34 20.40 21.08 878,315 -0.46(-2.12%)
May 18, 2016 21.80 22.18 21.29 21.53 1,207,147 -0.27(-1.24%)
May 17, 2016 21.35 22.08 21.25 21.81 1,219,109 +0.65(+3.07%)
May 16, 2016 20.79 21.42 20.79 21.16 1,226,729 +1.10(+5.46%)
May 13, 2016 20.69 21.05 20.02 20.06 872,996 -0.86(-4.12%)
May 12, 2016 21.07 21.59 20.39 20.92 1,024,973 +0.33(+1.60%)
May 11, 2016 20.13 21.14 19.81 20.59 1,351,207 +0.37(+1.82%)
May 10, 2016 19.12 20.31 19.12 20.23 1,313,714 +1.22(+6.43%)
May 09, 2016 19.22 19.37 18.64 19.01 1,640,399 -0.46(-2.34%)
May 06, 2016 19.11 20.00 19.10 19.46 1,128,343 +0.02(+0.10%)
May 05, 2016 19.96 20.31 19.02 19.44 1,767,877 +0.41(+2.14%)
May 04, 2016 19.68 20.96 18.80 19.03 2,657,302 -1.15(-5.71%)
May 03, 2016 20.50 20.79 19.91 20.19 1,828,048 -0.98(-4.62%)
May 02, 2016 20.90 21.36 20.36 21.17 1,545,533 +0.28(+1.35%)
Apr 29, 2016 21.33 21.86 20.30 20.89 1,609,524 -0.21(-1.01%)
Apr 28, 2016 21.52 22.04 21.03 21.10 1,081,815 -0.57(-2.64%)
Apr 27, 2016 21.71 22.33 21.32 21.67 1,522,878 +0.31(+1.45%)
Apr 26, 2016 20.98 21.75 20.63 21.36 1,293,028 +0.60(+2.89%)
Apr 25, 2016 21.35 21.35 20.42 20.76 1,301,899 -0.64(-2.99%)
Apr 22, 2016 20.81 21.54 20.59 21.40 1,201,484 +0.79(+3.81%)
Apr 21, 2016 21.09 21.10 20.21 20.61 1,144,035 -0.29(-1.39%)
Apr 20, 2016 21.17 21.43 20.63 20.90 2,189,989 -0.44(-2.04%)
Apr 19, 2016 20.96 21.79 20.72 21.34 1,532,008 +0.56(+2.71%)
Apr 18, 2016 19.38 21.04 19.29 20.78 995,490 +0.30(+1.47%)
Apr 15, 2016 20.65 20.77 20.06 20.48 849,599 -0.48(-2.31%)
Apr 14, 2016 20.68 20.99 20.37 20.96 1,350,209 +0.35(+1.69%)
Apr 13, 2016 20.96 20.96 20.00 20.61 1,337,788 -0.12(-0.56%)
Apr 12, 2016 19.58 20.78 19.46 20.73 2,287,895 +1.37(+7.06%)
Apr 11, 2016 19.83 19.85 19.24 19.36 1,316,368 -0.22(-1.14%)
Apr 08, 2016 19.59 19.83 19.01 19.59 1,375,533 +0.68(+3.59%)
Apr 07, 2016 18.84 19.46 18.62 18.91 1,244,163 -0.13(-0.66%)
Apr 06, 2016 18.08 19.14 17.91 19.03 1,282,180 +0.96(+5.31%)
Apr 05, 2016 18.05 18.43 17.73 18.07 2,103,319 -0.16(-0.85%)
Apr 04, 2016 18.36 19.00 18.02 18.23 1,510,370 -0.14(-0.74%)
Apr 01, 2016 17.60 18.55 17.47 18.37 2,659,577 -0.01(-0.05%)
Mar 31, 2016 17.94 18.65 17.75 18.38 2,910,216 +0.41(+2.27%)
Mar 30, 2016 18.08 18.52 17.67 17.97 2,554,891 -0.19(-1.07%)
Mar 29, 2016 17.21 18.24 17.21 18.16 1,888,336 +0.27(+1.52%)
Mar 28, 2016 18.36 18.44 17.46 17.89 1,191,885 -0.36(-1.96%)
Mar 24, 2016 17.54 18.25 18.25 18.25 2,043,612 +0.06(+0.32%)
Mar 23, 2016 19.82 20.10 18.17 18.19 1,922,008 -1.91(-9.50%)
Mar 22, 2016 19.06 20.27 18.95 20.10 1,089,107 +0.79(+4.06%)
Mar 21, 2016 19.36 19.79 19.18 19.32 1,933,273 -0.06(-0.30%)
Mar 18, 2016 20.06 20.29 19.20 19.37 3,167,663 -0.43(-2.15%)
Mar 17, 2016 19.67 20.04 19.52 19.80 1,980,064 +0.27(+1.39%)
Mar 16, 2016 19.14 19.62 18.85 19.53 1,796,938 +0.67(+3.55%)
Mar 15, 2016 18.77 18.90 18.38 18.86 1,227,329 -0.30(-1.57%)
Mar 14, 2016 19.05 19.70 18.92 19.16 1,137,552 -0.55(-2.80%)
Mar 11, 2016 18.92 19.95 18.86 19.71 2,454,312 +1.26(+6.83%)
Mar 10, 2016 17.98 18.81 17.45 18.45 2,212,439 +0.32(+1.76%)
Mar 09, 2016 18.21 18.74 17.54 18.13 2,352,057 +0.52(+2.97%)
Mar 08, 2016 19.38 19.38 17.46 17.61 7,620,018 -1.60(-8.32%)
Mar 07, 2016 19.35 19.97 18.81 19.21 3,341,541 -0.11(-0.55%)
Mar 04, 2016 18.91 19.37 18.31 19.32 2,539,666 +0.71(+3.80%)
Mar 03, 2016 17.46 18.65 17.12 18.61 2,534,400 +1.20(+6.90%)
Mar 02, 2016 15.99 17.43 15.76 17.41 1,715,531 +1.31(+8.13%)
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.