Matador Resources Company (NY: MTDR )

22.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.89 22.10 20.81 21.56 834,750 +0.25(+1.17%)
Jan 29, 2015 21.32 21.48 20.05 21.31 1,141,474 +0.24(+1.14%)
Jan 28, 2015 22.67 22.82 21.05 21.07 933,993 -1.63(-7.18%)
Jan 27, 2015 22.37 23.22 22.00 22.70 1,107,841 +0.06(+0.27%)
Jan 26, 2015 22.18 22.95 21.44 22.64 706,206 +0.54(+2.44%)
Jan 23, 2015 22.10 23.04 22.00 22.10 621,416 -0.15(-0.67%)
Jan 22, 2015 22.09 22.39 21.09 22.25 722,408 +0.24(+1.09%)
Jan 21, 2015 21.86 22.49 21.49 22.01 1,052,038 +0.54(+2.52%)
Jan 20, 2015 21.02 21.97 20.64 21.47 818,455 +0.05(+0.23%)
Jan 16, 2015 20.02 21.52 20.02 21.42 777,162 +1.42(+7.10%)
Jan 15, 2015 21.04 21.65 19.92 20.00 905,817 -0.67(-3.24%)
Jan 14, 2015 19.20 21.12 19.15 20.67 1,090,093 +1.28(+6.60%)
Jan 13, 2015 18.88 19.42 18.49 19.39 893,796 +0.58(+3.08%)
Jan 12, 2015 19.35 19.56 18.53 18.81 807,226 -1.12(-5.62%)
Jan 09, 2015 20.08 20.35 19.64 19.93 791,686 -0.18(-0.90%)
Jan 08, 2015 19.30 20.34 18.95 20.11 1,263,203 +1.07(+5.62%)
Jan 07, 2015 18.41 19.29 18.41 19.04 906,684 +0.74(+4.04%)
Jan 06, 2015 18.63 19.23 18.28 18.30 1,169,354 -0.59(-3.12%)
Jan 05, 2015 20.10 20.10 18.28 18.89 1,467,146 -1.76(-8.52%)
Jan 02, 2015 20.01 20.70 19.66 20.65 734,489 +0.42(+2.08%)
Dec 31, 2014 19.59 20.23 20.23 20.23 1,318,200 +0.39(+1.97%)
Dec 30, 2014 19.42 20.25 19.20 19.84 856,843 +0.12(+0.61%)
Dec 29, 2014 19.70 20.73 19.49 19.72 1,107,461 +0.32(+1.65%)
Dec 26, 2014 19.86 20.20 19.18 19.40 607,904 -0.41(-2.07%)
Dec 24, 2014 19.49 19.81 19.81 19.81 534,900 -0.04(-0.20%)
Dec 23, 2014 19.19 19.91 18.91 19.85 815,392 +0.97(+5.14%)
Dec 22, 2014 18.83 19.19 18.37 18.88 1,033,455 -0.14(-0.74%)
Dec 19, 2014 18.05 19.05 17.67 19.02 1,479,810 +1.07(+5.96%)
Dec 18, 2014 17.87 18.32 17.34 17.95 1,773,028 +0.91(+5.34%)
Dec 17, 2014 15.25 18.11 15.25 17.04 1,145,027 +1.83(+12.03%)
Dec 16, 2014 14.84 15.79 14.84 15.21 1,497,965 +0.14(+0.93%)
Dec 15, 2014 15.37 15.85 14.83 15.07 1,093,539 -0.17(-1.12%)
Dec 12, 2014 14.94 16.00 14.85 15.24 940,953 +0.04(+0.26%)
Dec 11, 2014 15.40 16.08 15.12 15.20 962,637 -0.23(-1.49%)
Dec 10, 2014 15.45 15.78 14.88 15.43 1,451,105 -0.49(-3.08%)
Dec 09, 2014 14.26 16.01 14.26 15.92 1,465,693 +1.48(+10.25%)
Dec 08, 2014 15.15 15.28 14.15 14.44 1,397,177 -1.03(-6.66%)
Dec 05, 2014 15.70 16.19 15.26 15.47 1,334,287 -0.52(-3.25%)
Dec 04, 2014 14.08 16.52 14.08 15.99 1,633,758 -0.55(-3.33%)
Dec 03, 2014 16.09 17.34 15.76 16.54 1,405,585 +0.57(+3.57%)
Dec 02, 2014 16.32 16.66 15.76 15.97 1,372,077 -0.43(-2.62%)
Dec 01, 2014 17.41 17.50 15.39 16.40 2,017,807 -1.19(-6.77%)
Nov 28, 2014 20.71 20.71 17.54 17.59 1,058,851 -3.56(-16.83%)
Nov 26, 2014 22.18 21.15 21.15 21.15 944,200 -1.51(-6.66%)
Nov 25, 2014 23.09 23.34 22.16 22.66 720,200 -0.34(-1.48%)
Nov 24, 2014 23.04 23.42 22.54 23.00 593,945 -0.15(-0.65%)
Nov 21, 2014 22.97 23.67 22.84 23.15 667,991 +0.67(+2.98%)
Nov 20, 2014 21.66 22.75 21.50 22.48 566,485 +0.76(+3.50%)
Nov 19, 2014 21.64 22.29 20.95 21.72 686,870 +0.10(+0.46%)
Nov 18, 2014 21.68 22.37 21.23 21.62 658,658 -0.21(-0.96%)
Nov 17, 2014 22.75 23.03 21.53 21.83 950,923 -1.18(-5.13%)
Nov 14, 2014 22.31 23.06 22.01 23.01 794,976 +0.70(+3.14%)
Nov 13, 2014 23.09 23.41 22.05 22.31 1,077,370 -1.03(-4.41%)
Nov 12, 2014 22.99 23.87 22.82 23.34 906,146 -0.01(-0.04%)
Nov 11, 2014 22.92 23.55 22.28 23.35 928,331 +0.75(+3.32%)
Nov 10, 2014 24.46 25.28 22.58 22.60 1,278,288 -1.43(-5.95%)
Nov 07, 2014 22.62 24.04 22.44 24.03 1,021,209 +1.54(+6.85%)
Nov 06, 2014 21.87 22.56 20.74 22.49 1,180,021 -0.34(-1.49%)
Nov 05, 2014 22.50 23.41 21.85 22.83 707,762 +0.85(+3.87%)
Nov 04, 2014 22.59 22.91 21.73 21.98 837,858 -1.31(-5.62%)
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.