Matador Resources Company (NY: MTDR )

52.72 +1.02 (+1.97%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.07 20.07 17.00 17.05 1,092,538 -3.45(-16.83%)
Nov 26, 2014 21.50 20.50 20.50 20.50 974,239 -1.46(-6.66%)
Nov 25, 2014 22.38 22.62 21.48 21.96 743,112 -0.33(-1.48%)
Nov 24, 2014 22.33 22.70 21.84 22.29 612,841 -0.15(-0.65%)
Nov 21, 2014 22.26 22.94 22.14 22.44 689,242 +0.65(+2.98%)
Nov 20, 2014 20.99 22.05 20.84 21.79 584,507 +0.74(+3.50%)
Nov 19, 2014 20.97 21.60 20.30 21.05 708,722 +0.10(+0.46%)
Nov 18, 2014 21.01 21.68 20.58 20.95 679,612 -0.20(-0.96%)
Nov 17, 2014 22.05 22.32 20.86 21.16 981,176 -1.14(-5.13%)
Nov 14, 2014 21.62 22.35 21.33 22.30 820,267 +0.68(+3.14%)
Nov 13, 2014 22.38 22.69 21.37 21.62 1,111,646 -1.00(-4.41%)
Nov 12, 2014 22.28 23.13 22.12 22.62 934,974 -0.01(-0.04%)
Nov 11, 2014 22.21 22.82 21.59 22.63 957,865 +0.73(+3.32%)
Nov 10, 2014 23.71 24.50 21.88 21.90 1,318,956 -1.39(-5.95%)
Nov 07, 2014 21.92 23.30 21.75 23.29 1,053,698 +1.49(+6.85%)
Nov 06, 2014 21.20 21.86 20.10 21.80 1,217,562 -0.33(-1.49%)
Nov 05, 2014 21.81 22.69 21.18 22.13 730,279 +0.82(+3.87%)
Nov 04, 2014 21.89 22.20 21.06 21.30 864,514 -1.27(-5.62%)
Nov 03, 2014 23.66 24.19 22.37 22.57 898,936 -0.95(-4.04%)
Oct 31, 2014 22.72 23.63 21.18 23.52 948,776 +0.60(+2.62%)
Oct 30, 2014 23.68 24.04 22.47 22.92 1,086,948 -0.98(-4.10%)
Oct 29, 2014 23.73 24.51 23.56 23.90 1,028,251 +0.33(+1.40%)
Oct 28, 2014 21.99 23.62 21.66 23.57 913,008 +1.84(+8.47%)
Oct 27, 2014 21.89 22.42 22.42 21.73 905,595 -0.69(-3.07%)
Oct 24, 2014 22.66 22.79 22.08 22.42 568,051 -0.17(-0.77%)
Oct 23, 2014 22.35 23.12 21.84 22.59 778,865 +0.68(+3.10%)
Oct 22, 2014 23.70 23.94 21.87 21.91 934,115 -1.69(-7.15%)
Oct 21, 2014 22.65 23.62 22.64 23.60 854,717 +1.06(+4.69%)
Oct 20, 2014 21.86 22.54 21.55 22.54 770,387 +0.79(+3.61%)
Oct 17, 2014 23.19 23.84 21.35 21.76 1,370,381 -0.97(-4.26%)
Oct 16, 2014 20.64 23.26 20.49 22.73 1,897,862 +1.34(+6.25%)
Oct 15, 2014 18.51 21.42 17.40 21.39 2,438,011 +2.39(+12.60%)
Oct 14, 2014 19.46 20.36 18.76 19.00 1,578,613 +0.03(+0.15%)
Oct 13, 2014 19.85 20.28 18.74 18.97 1,641,023 -1.16(-5.78%)
Oct 10, 2014 19.79 20.74 18.55 20.13 2,615,213 +0.21(+1.07%)
Oct 09, 2014 21.35 21.39 19.90 19.92 1,164,966 -1.77(-8.18%)
Oct 08, 2014 21.52 21.72 20.27 21.69 1,373,208 -0.02(-0.09%)
Oct 07, 2014 22.36 22.62 21.69 21.71 791,433 -0.92(-4.07%)
Oct 06, 2014 23.01 23.07 22.00 22.63 654,095 -0.30(-1.31%)
Oct 03, 2014 23.23 23.53 22.53 22.93 858,665 -0.16(-0.67%)
Oct 02, 2014 23.38 23.39 21.89 23.09 1,441,883 -0.53(-2.26%)
Oct 01, 2014 24.96 25.29 23.51 23.62 1,010,338 -1.43(-5.73%)
Sep 30, 2014 25.29 25.51 24.53 25.05 1,487,912 -0.14(-0.54%)
Sep 29, 2014 24.36 25.20 24.33 25.19 768,054 +0.54(+2.20%)
Sep 26, 2014 24.22 24.84 23.95 24.65 604,883 +0.45(+1.84%)
Sep 25, 2014 24.81 24.81 23.96 24.20 960,521 -0.80(-3.22%)
Sep 24, 2014 24.28 25.13 23.88 25.00 763,208 +0.79(+3.24%)
Sep 23, 2014 23.93 24.89 23.93 24.22 1,014,175 +0.13(+0.52%)
Sep 22, 2014 24.95 24.95 23.90 24.09 954,254 -1.08(-4.27%)
Sep 19, 2014 25.51 25.62 24.93 25.17 1,887,146 -0.33(-1.29%)
Sep 18, 2014 26.01 26.54 25.26 25.50 1,040,622 -0.25(-0.98%)
Sep 17, 2014 25.61 26.22 25.43 25.75 1,118,855 +0.25(+0.99%)
Sep 16, 2014 24.65 25.85 24.64 25.50 1,317,306 +0.94(+3.83%)
Sep 15, 2014 23.92 24.58 23.65 24.56 1,150,166 +0.65(+2.72%)
Sep 12, 2014 23.70 24.18 23.42 23.91 1,137,347 +0.17(+0.73%)
Sep 11, 2014 23.48 24.01 23.01 23.73 2,470,374 -0.13(-0.53%)
Sep 10, 2014 23.89 23.94 22.97 23.86 1,040,104 +0.05(+0.20%)
Sep 09, 2014 24.46 24.91 23.51 23.81 928,019 -0.52(-2.15%)
Sep 08, 2014 25.48 25.51 23.97 24.34 825,267 -1.12(-4.42%)
Sep 05, 2014 25.06 25.59 25.05 25.46 477,567 +0.32(+1.27%)
Sep 04, 2014 26.32 26.68 24.89 25.14 891,925 -1.15(-4.39%)
Sep 03, 2014 26.67 26.75 25.96 26.29 410,025 -0.16(-0.62%)
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.