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 (%)
Apr 30, 2015 28.20 28.23 26.81 26.87 1,925,581 -1.23(-4.38%)
Apr 29, 2015 26.52 28.15 26.29 28.10 1,601,383 +1.55(+5.84%)
Apr 28, 2015 26.33 26.69 25.91 26.55 633,384 +0.36(+1.37%)
Apr 27, 2015 26.72 26.84 25.98 26.19 634,281 -0.38(-1.42%)
Apr 24, 2015 26.88 26.89 26.24 26.56 1,081,201 -0.39(-1.44%)
Apr 23, 2015 26.39 27.14 26.24 26.95 1,185,374 +0.82(+3.15%)
Apr 22, 2015 25.91 26.46 25.64 26.13 1,073,847 +0.51(+2.01%)
Apr 21, 2015 26.47 26.88 25.56 25.62 946,619 -0.79(-3.01%)
Apr 20, 2015 25.94 26.97 25.94 26.41 779,522 +0.12(+0.44%)
Apr 17, 2015 26.27 26.63 25.59 26.29 1,690,103 -0.11(-0.40%)
Apr 16, 2015 26.75 27.19 25.99 26.40 5,667,464 -2.04(-7.19%)
Apr 15, 2015 28.49 28.97 28.01 28.45 1,701,265 +0.10(+0.34%)
Apr 14, 2015 27.05 28.76 26.78 28.35 1,516,687 +1.70(+6.36%)
Apr 13, 2015 26.65 27.14 26.11 26.65 1,200,323 +0.24(+0.92%)
Apr 10, 2015 26.08 26.51 25.86 26.41 897,648 +0.77(+2.99%)
Apr 09, 2015 24.66 25.65 24.44 25.64 1,074,115 +1.11(+4.54%)
Apr 08, 2015 25.59 25.97 24.47 24.53 1,352,867 -1.38(-5.31%)
Apr 07, 2015 24.71 25.94 24.43 25.91 1,778,128 +1.15(+4.66%)
Apr 06, 2015 23.10 25.06 22.86 24.75 2,122,408 +2.34(+10.42%)
Apr 02, 2015 21.43 22.42 22.42 22.42 801,307 +0.73(+3.35%)
Apr 01, 2015 21.67 22.19 21.33 21.69 1,194,078 +0.45(+2.10%)
Mar 31, 2015 20.98 21.37 20.80 21.24 953,983 +0.18(+0.87%)
Mar 30, 2015 20.64 21.21 20.33 21.06 917,443 +0.61(+2.99%)
Mar 27, 2015 20.56 20.74 20.01 20.45 731,798 -0.31(-1.49%)
Mar 26, 2015 21.08 21.31 20.46 20.76 785,459 +0.44(+2.15%)
Mar 25, 2015 19.66 20.59 19.66 20.32 1,107,858 +0.80(+4.12%)
Mar 24, 2015 19.13 19.64 18.85 19.52 1,254,671 +0.56(+2.97%)
Mar 23, 2015 19.57 20.00 18.94 18.96 847,582 -0.59(-3.02%)
Mar 20, 2015 20.03 20.34 19.48 19.55 1,509,286 +0.01(+0.05%)
Mar 19, 2015 19.69 19.83 19.15 19.54 864,289 -0.61(-3.03%)
Mar 18, 2015 19.35 20.30 19.02 20.15 1,154,608 +0.56(+2.87%)
Mar 17, 2015 19.56 19.86 19.38 19.59 888,536 -0.19(-0.98%)
Mar 16, 2015 19.88 20.18 18.95 19.78 1,451,444 -0.46(-2.25%)
Mar 13, 2015 20.11 20.27 19.48 20.24 447,823 +0.04(+0.19%)
Mar 12, 2015 20.31 20.49 20.04 20.20 522,368 +0.06(+0.29%)
Mar 11, 2015 19.92 20.21 19.30 20.14 487,750 +0.26(+1.32%)
Mar 10, 2015 20.02 20.35 19.74 19.88 517,372 -0.39(-1.91%)
Mar 09, 2015 20.62 21.05 20.16 20.27 715,396 -0.31(-1.51%)
Mar 06, 2015 21.67 21.99 20.54 20.58 796,228 -1.35(-6.14%)
Mar 05, 2015 21.66 22.18 21.28 21.92 751,885 -0.31(-1.40%)
Mar 04, 2015 21.84 22.40 21.75 22.23 826,055 +0.48(+2.23%)
Mar 03, 2015 21.75 22.53 20.96 21.75 1,664,971 +1.02(+4.91%)
Mar 02, 2015 21.05 21.05 20.22 20.73 1,222,396 -0.26(-1.25%)
Feb 27, 2015 21.91 22.03 20.98 20.99 774,913 -0.81(-3.73%)
Feb 26, 2015 21.98 22.23 21.37 21.81 920,753 -0.47(-2.13%)
Feb 25, 2015 22.31 22.53 21.74 22.28 756,454 +0.03(+0.13%)
Feb 24, 2015 22.60 22.67 21.93 22.25 449,031 -0.04(-0.17%)
Feb 23, 2015 22.68 22.85 21.91 22.29 708,234 -0.62(-2.71%)
Feb 20, 2015 22.93 23.21 22.39 22.91 570,990 -0.08(-0.34%)
Feb 19, 2015 21.95 23.39 21.38 22.99 845,721 +0.51(+2.29%)
Feb 18, 2015 23.03 23.18 22.21 22.48 603,022 -0.71(-3.05%)
Feb 17, 2015 22.66 23.42 22.38 23.18 557,525 +0.34(+1.48%)
Feb 13, 2015 23.10 22.84 22.84 22.84 803,370 +0.31(+1.38%)
Feb 12, 2015 22.45 23.43 22.31 22.53 1,054,844 +0.81(+3.75%)
Feb 11, 2015 21.31 22.13 20.61 21.72 842,588 -0.01(-0.04%)
Feb 10, 2015 22.98 22.98 21.20 21.73 1,242,431 -1.06(-4.64%)
Feb 09, 2015 21.83 23.23 21.73 22.79 1,654,438 +1.19(+5.52%)
Feb 06, 2015 22.11 22.22 21.28 21.59 982,580 -0.12(-0.54%)
Feb 05, 2015 22.37 22.68 20.86 21.71 1,137,928 -0.48(-2.18%)
Feb 04, 2015 22.70 23.17 21.15 22.19 1,455,644 -1.38(-5.84%)
Feb 03, 2015 23.33 24.31 23.03 23.57 2,519,753 +0.86(+3.80%)
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.