Matador Resources Company (NY: MTDR )

51.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.229 2.413 2.200 2.404 5,761,083 +0.25(+11.71%)
Mar 30, 2020 2.161 2.229 1.861 2.152 8,466,225 -0.13(-5.53%)
Mar 27, 2020 2.423 2.568 2.229 2.278 8,644,852 -0.36(-13.60%)
Mar 26, 2020 2.675 2.956 2.550 2.636 7,076,512 -0.09(-3.20%)
Mar 25, 2020 2.811 2.985 2.152 2.723 12,163,607 +0.12(+4.46%)
Mar 24, 2020 2.113 2.665 2.045 2.607 14,915,995 +0.69(+35.86%)
Mar 23, 2020 1.686 1.987 1.493 1.919 10,377,136 +0.25(+15.12%)
Mar 20, 2020 1.648 1.774 1.493 1.667 17,089,430 +0.16(+10.97%)
Mar 19, 2020 1.182 1.735 1.173 1.502 12,321,340 +0.34(+29.17%)
Mar 18, 2020 1.279 1.337 1.076 1.163 8,185,790 -0.22(-16.08%)
Mar 17, 2020 1.744 1.774 1.376 1.386 15,741,756 -0.31(-18.29%)
Mar 16, 2020 1.841 2.055 1.686 1.696 12,740,476 -0.86(-33.71%)
Mar 13, 2020 2.103 2.559 1.812 2.559 16,933,728 +0.60(+30.69%)
Mar 12, 2020 1.677 2.152 1.541 1.958 18,175,450 +0.04(+2.02%)
Mar 11, 2020 2.316 2.374 1.793 1.919 20,273,022 -0.42(-17.84%)
Mar 10, 2020 3.615 3.760 2.142 2.336 23,844,890 +0.06(+2.55%)
Mar 09, 2020 2.966 3.111 1.803 2.278 30,575,422 -4.07(-64.12%)
Mar 06, 2020 8.403 8.674 6.271 6.348 9,051,181 -2.46(-27.94%)
Mar 05, 2020 9.178 9.314 8.664 8.810 4,717,290 -0.66(-6.96%)
Mar 04, 2020 9.759 9.779 9.226 9.469 4,430,899 +0.07(+0.72%)
Mar 03, 2020 9.876 9.886 9.130 9.401 5,523,113 -0.36(-3.67%)
Mar 02, 2020 9.701 9.934 9.042 9.759 7,029,851 +0.42(+4.46%)
Feb 28, 2020 8.742 9.343 8.723 9.343 7,554,534 +0.05(+0.52%)
Feb 27, 2020 10.01 10.12 9.285 9.294 6,304,891 -1.13(-10.87%)
Feb 26, 2020 10.95 11.21 10.15 10.43 7,857,349 -0.11(-1.01%)
Feb 25, 2020 11.88 11.88 10.24 10.53 7,914,771 -1.29(-10.90%)
Feb 24, 2020 11.64 11.84 11.02 11.82 5,832,258 -0.43(-3.48%)
Feb 21, 2020 12.37 12.39 12.01 12.25 2,034,222 -0.36(-2.84%)
Feb 20, 2020 12.80 13.23 12.57 12.61 3,668,759 -0.06(-0.46%)
Feb 19, 2020 12.25 12.78 12.09 12.67 3,710,933 +0.52(+4.31%)
Feb 18, 2020 12.33 12.41 11.80 12.14 3,622,239 -0.40(-3.17%)
Feb 14, 2020 12.71 12.76 12.37 12.54 2,972,658 -0.07(-0.54%)
Feb 13, 2020 12.89 13.17 12.53 12.61 3,159,096 -0.46(-3.49%)
Feb 12, 2020 13.21 13.46 12.84 13.06 2,524,403 +0.23(+1.81%)
Feb 11, 2020 13.10 13.34 12.77 12.83 3,091,036 +0.04(+0.30%)
Feb 10, 2020 13.02 13.13 12.60 12.79 3,139,231 -0.45(-3.37%)
Feb 07, 2020 13.57 13.60 13.10 13.24 2,794,670 -0.63(-4.54%)
Feb 06, 2020 14.50 14.50 13.63 13.87 3,236,059 -0.58(-4.02%)
Feb 05, 2020 13.77 14.70 13.77 14.45 3,217,039 +0.63(+4.56%)
Feb 04, 2020 14.16 14.25 13.73 13.82 2,288,947 +0.04(+0.28%)
Feb 03, 2020 14.14 14.38 13.68 13.78 2,081,538 -0.44(-3.07%)
Jan 31, 2020 14.44 14.53 14.05 14.22 2,763,612 -0.60(-4.06%)
Jan 30, 2020 14.50 14.89 14.44 14.82 2,012,379 +0.00(+0.00%)
Jan 29, 2020 15.17 15.33 14.70 14.82 1,653,007 -0.25(-1.67%)
Jan 28, 2020 14.94 15.24 14.72 15.07 2,271,839 +0.27(+1.83%)
Jan 27, 2020 14.83 14.93 14.60 14.80 2,573,837 -0.51(-3.35%)
Jan 24, 2020 15.58 15.58 14.87 15.31 1,995,735 -0.31(-1.99%)
Jan 23, 2020 15.40 15.81 15.13 15.62 2,619,534 -0.09(-0.56%)
Jan 22, 2020 16.25 16.25 15.63 15.71 2,144,850 -0.53(-3.28%)
Jan 21, 2020 16.23 16.36 15.97 16.24 2,756,449 -0.16(-1.00%)
Jan 17, 2020 16.61 16.71 16.37 16.41 2,038,246 -0.13(-0.76%)
Jan 16, 2020 16.50 16.80 16.44 16.53 2,049,401 +0.15(+0.89%)
Jan 15, 2020 16.56 16.67 16.13 16.39 2,677,604 -0.37(-2.20%)
Jan 14, 2020 16.82 16.97 16.58 16.76 2,382,140 -0.04(-0.23%)
Jan 13, 2020 17.57 17.59 16.67 16.80 2,570,935 -0.85(-4.83%)
Jan 10, 2020 17.66 17.82 17.32 17.65 2,019,158 -0.19(-1.09%)
Jan 09, 2020 18.03 18.15 17.51 17.84 2,787,739 -0.29(-1.60%)
Jan 08, 2020 19.10 19.12 17.95 18.13 2,824,454 -0.92(-4.83%)
Jan 07, 2020 18.83 19.06 18.69 19.05 2,078,662 +0.09(+0.46%)
Jan 06, 2020 18.80 19.21 18.73 18.97 3,081,112 +0.32(+1.72%)
Jan 03, 2020 18.22 18.70 18.11 18.65 3,199,863 +1.06(+6.01%)
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.