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 (%)
Aug 31, 2016 22.54 22.72 21.82 22.24 1,313,847 -0.47(-2.09%)
Aug 30, 2016 23.71 23.71 22.54 22.72 1,787,215 -0.60(-2.58%)
Aug 29, 2016 23.10 23.66 22.85 23.32 1,114,704 +0.16(+0.67%)
Aug 26, 2016 23.09 23.63 22.79 23.16 1,484,012 +0.29(+1.27%)
Aug 25, 2016 22.59 23.32 22.48 22.87 1,624,619 +0.23(+1.03%)
Aug 24, 2016 21.86 22.86 21.84 22.64 2,244,737 +0.49(+2.23%)
Aug 23, 2016 21.87 22.41 21.87 22.14 1,727,664 +0.15(+0.66%)
Aug 22, 2016 22.31 22.39 21.89 22.00 1,493,236 -0.79(-3.49%)
Aug 19, 2016 23.42 23.42 22.72 22.79 1,807,150 -0.73(-3.09%)
Aug 18, 2016 22.56 23.64 22.51 23.52 1,301,078 +1.10(+4.88%)
Aug 17, 2016 22.74 22.74 21.80 22.42 1,389,065 -0.34(-1.49%)
Aug 16, 2016 22.81 23.04 22.44 22.76 1,080,138 -0.16(-0.72%)
Aug 15, 2016 22.57 23.17 22.55 22.93 1,194,907 +0.59(+2.65%)
Aug 12, 2016 22.41 22.43 21.72 22.34 1,301,282 +0.11(+0.48%)
Aug 11, 2016 21.78 22.64 21.33 22.23 1,322,016 +0.84(+3.94%)
Aug 10, 2016 21.65 22.13 21.29 21.39 1,648,224 -0.01(-0.05%)
Aug 09, 2016 21.43 21.77 20.97 21.40 1,962,552 +0.16(+0.73%)
Aug 08, 2016 21.30 21.77 20.71 21.24 1,531,974 +0.31(+1.48%)
Aug 05, 2016 20.77 21.00 20.00 20.93 1,687,499 +0.40(+1.93%)
Aug 04, 2016 19.37 22.17 19.30 20.54 4,782,397 +1.10(+5.69%)
Aug 03, 2016 18.69 19.53 18.29 19.43 1,961,466 +0.72(+3.83%)
Aug 02, 2016 19.09 19.36 17.99 18.71 2,540,434 -0.22(-1.18%)
Aug 01, 2016 20.26 20.50 18.84 18.94 1,516,205 -1.50(-7.35%)
Jul 29, 2016 19.32 20.50 19.30 20.44 1,642,749 +0.77(+3.89%)
Jul 28, 2016 19.17 19.92 19.17 19.67 1,895,009 +0.50(+2.63%)
Jul 27, 2016 19.88 20.24 19.03 19.17 1,967,343 -0.55(-2.80%)
Jul 26, 2016 19.29 19.73 19.08 19.72 1,198,339 +0.25(+1.29%)
Jul 25, 2016 20.13 20.21 19.29 19.47 1,302,207 -0.96(-4.70%)
Jul 22, 2016 20.58 20.64 20.14 20.43 1,057,896 +0.01(+0.05%)
Jul 21, 2016 20.68 21.34 20.39 20.42 1,746,561 -0.15(-0.71%)
Jul 20, 2016 20.55 20.74 19.81 20.56 1,812,130 -0.22(-1.07%)
Jul 19, 2016 21.51 21.56 20.43 20.79 1,551,339 -0.77(-3.55%)
Jul 18, 2016 21.55 21.59 20.93 21.55 972,375 +0.18(+0.86%)
Jul 15, 2016 21.62 22.29 21.23 21.37 1,114,167 +0.05(+0.23%)
Jul 14, 2016 21.63 21.75 21.20 21.32 1,052,910 +0.20(+0.96%)
Jul 13, 2016 22.01 22.01 20.70 21.12 1,387,468 -0.55(-2.55%)
Jul 12, 2016 21.12 22.09 20.80 21.67 1,339,271 +1.52(+7.55%)
Jul 11, 2016 20.38 20.59 20.04 20.15 1,209,122 +0.00(+0.00%)
Jul 08, 2016 19.62 20.26 19.17 20.15 1,581,566 +0.98(+5.11%)
Jul 07, 2016 20.16 20.40 18.82 19.17 1,414,794 -0.45(-2.27%)
Jul 06, 2016 19.01 19.64 18.90 19.61 1,194,146 +0.47(+2.43%)
Jul 05, 2016 19.34 19.64 18.83 19.15 1,615,826 -0.74(-3.70%)
Jul 01, 2016 19.23 19.89 19.89 19.89 1,349,817 +0.70(+3.64%)
Jun 30, 2016 20.48 20.49 19.00 19.19 3,442,839 -1.33(-6.47%)
Jun 29, 2016 20.23 20.77 19.60 20.52 2,365,404 +1.07(+5.48%)
Jun 28, 2016 19.68 19.89 19.32 19.45 2,213,114 +0.53(+2.82%)
Jun 27, 2016 19.51 19.98 18.68 18.92 1,437,365 -1.12(-5.61%)
Jun 24, 2016 20.62 21.25 19.91 20.04 2,508,387 -1.98(-8.98%)
Jun 23, 2016 21.90 22.19 21.61 22.02 884,305 +0.42(+1.93%)
Jun 22, 2016 22.18 22.26 21.31 21.60 612,960 -0.39(-1.76%)
Jun 21, 2016 21.49 22.06 20.96 21.99 1,169,875 +0.30(+1.39%)
Jun 20, 2016 22.10 22.53 21.67 21.69 717,147 +0.10(+0.45%)
Jun 17, 2016 21.23 21.84 21.23 21.59 1,338,174 +0.60(+2.86%)
Jun 16, 2016 21.09 21.14 20.28 20.99 1,097,524 -0.58(-2.70%)
Jun 15, 2016 21.26 22.08 20.98 21.57 1,338,173 +0.17(+0.82%)
Jun 14, 2016 21.37 21.93 20.81 21.40 1,228,599 -0.02(-0.09%)
Jun 13, 2016 21.24 21.61 21.03 21.42 1,861,457 -0.18(-0.85%)
Jun 10, 2016 22.42 22.72 21.57 21.60 738,595 -1.38(-5.99%)
Jun 09, 2016 23.07 23.57 22.75 22.98 1,122,050 -0.49(-2.11%)
Jun 08, 2016 23.99 24.75 23.39 23.47 1,167,164 +0.00(+0.00%)
Jun 07, 2016 23.02 23.66 22.64 23.47 1,299,830 +0.81(+3.59%)
Jun 06, 2016 22.15 22.67 21.89 22.66 937,402 +0.83(+3.82%)
Jun 03, 2016 22.18 22.29 21.57 21.82 1,034,512 -0.25(-1.14%)
Jun 02, 2016 21.73 22.10 21.39 22.08 966,247 -0.08(-0.35%)
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.