Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.54 14.63 14.15 14.31 2,745,182 -0.60(-4.05%)
Jan 30, 2020 14.60 14.99 14.54 14.92 1,998,959 +0.00(+0.00%)
Jan 29, 2020 15.27 15.44 14.80 14.92 1,641,983 -0.25(-1.67%)
Jan 28, 2020 15.04 15.34 14.82 15.17 2,256,689 +0.27(+1.83%)
Jan 27, 2020 14.93 15.04 14.69 14.90 2,556,673 -0.52(-3.35%)
Jan 24, 2020 15.69 15.69 14.97 15.42 1,982,426 -0.31(-1.99%)
Jan 23, 2020 15.50 15.91 15.23 15.73 2,602,066 -0.09(-0.56%)
Jan 22, 2020 16.36 16.36 15.74 15.82 2,130,547 -0.54(-3.28%)
Jan 21, 2020 16.34 16.47 16.08 16.35 2,738,067 -0.17(-1.00%)
Jan 17, 2020 16.72 16.82 16.48 16.52 2,024,654 -0.13(-0.76%)
Jan 16, 2020 16.62 16.91 16.55 16.64 2,035,734 +0.15(+0.89%)
Jan 15, 2020 16.67 16.78 16.24 16.50 2,659,748 -0.37(-2.20%)
Jan 14, 2020 16.93 17.08 16.69 16.87 2,366,254 -0.04(-0.23%)
Jan 13, 2020 17.69 17.71 16.78 16.91 2,553,790 -0.86(-4.83%)
Jan 10, 2020 17.78 17.94 17.44 17.77 2,005,692 -0.20(-1.09%)
Jan 09, 2020 18.15 18.27 17.63 17.96 2,769,148 -0.29(-1.60%)
Jan 08, 2020 19.23 19.25 18.07 18.25 2,805,619 -0.93(-4.83%)
Jan 07, 2020 18.96 19.19 18.81 19.18 2,064,800 +0.09(+0.46%)
Jan 06, 2020 18.93 19.34 18.85 19.09 3,060,565 +0.32(+1.72%)
Jan 03, 2020 18.34 18.82 18.24 18.77 3,178,524 +1.06(+6.01%)
Jan 02, 2020 17.74 17.81 17.53 17.71 2,549,556 +0.18(+1.00%)
Dec 31, 2019 17.03 17.79 16.91 17.53 1,977,609 +0.29(+1.70%)
Dec 30, 2019 17.24 17.54 17.17 17.24 1,503,808 +0.03(+0.17%)
Dec 27, 2019 17.54 17.56 17.18 17.21 1,772,110 -0.21(-1.23%)
Dec 26, 2019 17.35 17.58 17.32 17.43 1,404,451 +0.25(+1.48%)
Dec 24, 2019 17.27 17.43 17.09 17.17 609,118 -0.12(-0.68%)
Dec 23, 2019 16.77 17.34 16.66 17.29 2,075,392 +0.59(+3.50%)
Dec 20, 2019 16.87 16.87 16.53 16.70 4,456,002 -0.15(-0.87%)
Dec 19, 2019 16.49 17.15 16.43 16.85 4,734,136 +0.32(+1.95%)
Dec 18, 2019 16.05 16.78 16.05 16.53 2,561,776 +0.33(+2.05%)
Dec 17, 2019 15.75 16.22 15.72 16.20 2,281,890 +0.51(+3.23%)
Dec 16, 2019 15.43 16.20 15.38 15.69 3,450,691 +0.57(+3.74%)
Dec 13, 2019 15.52 15.79 14.92 15.12 2,656,116 -0.38(-2.45%)
Dec 12, 2019 14.83 15.60 14.69 15.50 2,801,736 +0.78(+5.30%)
Dec 11, 2019 14.67 14.92 14.57 14.72 1,630,716 +0.04(+0.27%)
Dec 10, 2019 14.61 14.78 14.44 14.68 1,981,394 +0.12(+0.80%)
Dec 09, 2019 14.22 14.72 14.21 14.57 3,350,695 +0.11(+0.74%)
Dec 06, 2019 14.09 14.64 13.97 14.46 3,433,938 +0.50(+3.56%)
Dec 05, 2019 14.24 14.37 13.92 13.96 3,348,431 -0.16(-1.11%)
Dec 04, 2019 13.76 14.23 13.63 14.12 2,816,118 +0.75(+5.62%)
Dec 03, 2019 13.76 13.84 13.23 13.37 2,969,587 -0.37(-2.70%)
Dec 02, 2019 13.92 14.13 13.53 13.74 2,581,979 +0.00(+0.00%)
Nov 29, 2019 13.96 14.14 13.71 13.74 959,338 -0.44(-3.10%)
Nov 27, 2019 14.13 14.24 13.84 14.18 1,593,157 +0.05(+0.35%)
Nov 26, 2019 14.73 14.73 14.07 14.13 1,765,551 -0.47(-3.21%)
Nov 25, 2019 13.95 14.61 13.85 14.60 2,423,073 +0.60(+4.25%)
Nov 22, 2019 14.18 14.33 13.63 14.00 2,817,133 -0.13(-0.90%)
Nov 21, 2019 14.16 14.29 13.72 14.13 3,069,470 +0.15(+1.05%)
Nov 20, 2019 13.65 14.28 13.37 13.98 2,613,400 +0.29(+2.14%)
Nov 19, 2019 13.91 13.99 13.43 13.69 3,113,362 -0.25(-1.82%)
Nov 18, 2019 14.25 14.43 13.51 13.94 2,647,034 -0.55(-3.77%)
Nov 15, 2019 14.29 14.65 14.19 14.49 2,408,492 +0.60(+4.28%)
Nov 14, 2019 14.06 14.27 13.74 13.89 2,178,799 -0.08(-0.56%)
Nov 13, 2019 14.37 14.52 13.88 13.97 2,446,810 -0.56(-3.83%)
Nov 12, 2019 14.61 14.80 14.32 14.53 1,935,490 +0.11(+0.74%)
Nov 11, 2019 14.51 14.90 14.37 14.42 1,534,158 -0.46(-3.08%)
Nov 08, 2019 14.42 14.96 14.27 14.88 1,929,745 +0.20(+1.33%)
Nov 07, 2019 14.96 15.18 14.60 14.68 2,531,380 +0.07(+0.47%)
Nov 06, 2019 15.03 15.32 14.57 14.62 2,476,067 -0.57(-3.73%)
Nov 05, 2019 14.84 15.67 14.65 15.18 3,324,565 +0.59(+4.01%)
Nov 04, 2019 14.53 15.01 14.46 14.60 4,178,373 +0.43(+3.03%)
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.