Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.95 20.61 19.60 20.10 1,460,157 +0.43(+2.17%)
Sep 29, 2015 19.53 20.30 19.39 19.67 1,334,173 +0.18(+0.95%)
Sep 28, 2015 19.89 20.09 19.44 19.49 1,411,273 -0.65(-3.22%)
Sep 25, 2015 21.19 21.25 20.05 20.14 1,454,916 -0.68(-3.26%)
Sep 24, 2015 20.46 21.01 19.92 20.82 1,467,082 +0.16(+0.75%)
Sep 23, 2015 21.61 21.79 20.47 20.66 931,083 -0.96(-4.44%)
Sep 22, 2015 21.30 22.16 21.21 21.62 1,042,125 -0.10(-0.45%)
Sep 21, 2015 22.03 22.27 21.55 21.72 918,808 +0.16(+0.76%)
Sep 18, 2015 21.90 22.16 21.29 21.55 1,894,548 -0.77(-3.43%)
Sep 17, 2015 22.25 23.31 21.97 22.32 1,575,565 +0.09(+0.39%)
Sep 16, 2015 20.68 23.19 20.54 22.23 3,461,820 +2.46(+12.45%)
Sep 15, 2015 19.05 19.83 19.05 19.77 780,989 +0.84(+4.45%)
Sep 14, 2015 19.25 19.28 18.62 18.93 591,242 -0.43(-2.20%)
Sep 11, 2015 19.72 19.96 19.02 19.35 1,154,983 -0.77(-3.81%)
Sep 10, 2015 19.80 20.29 19.58 20.12 722,110 +0.37(+1.86%)
Sep 09, 2015 20.76 21.26 19.71 19.75 1,195,798 -0.94(-4.54%)
Sep 08, 2015 20.56 20.86 19.93 20.69 914,932 +0.35(+1.72%)
Sep 04, 2015 20.38 20.34 20.34 20.34 777,369 -0.33(-1.59%)
Sep 03, 2015 21.17 21.87 20.51 20.67 1,230,630 -0.24(-1.16%)
Sep 02, 2015 21.19 21.26 19.65 20.91 1,303,719 +0.11(+0.51%)
Sep 01, 2015 21.25 22.17 20.58 20.81 1,499,841 -1.40(-6.29%)
Aug 31, 2015 21.43 22.70 21.05 22.20 1,279,188 +0.47(+2.14%)
Aug 28, 2015 21.36 22.43 21.27 21.74 1,488,394 +0.31(+1.45%)
Aug 27, 2015 20.06 21.79 19.83 21.43 1,701,257 +2.04(+10.50%)
Aug 26, 2015 19.02 19.47 18.68 19.39 976,144 +0.84(+4.55%)
Aug 25, 2015 19.73 19.73 18.49 18.55 1,120,615 -0.31(-1.64%)
Aug 24, 2015 19.38 20.55 18.83 18.86 1,241,974 -1.73(-8.38%)
Aug 21, 2015 20.33 20.79 19.96 20.59 1,003,921 +0.10(+0.47%)
Aug 20, 2015 20.71 21.17 20.48 20.49 922,687 -0.40(-1.90%)
Aug 19, 2015 21.72 22.01 20.60 20.89 989,422 -1.12(-5.11%)
Aug 18, 2015 21.85 22.13 21.58 22.01 745,600 +0.09(+0.40%)
Aug 17, 2015 22.08 22.29 21.74 21.92 566,325 -0.19(-0.88%)
Aug 14, 2015 21.84 22.25 21.56 22.12 703,770 +0.25(+1.15%)
Aug 13, 2015 21.83 22.17 21.47 21.86 1,098,779 -0.16(-0.75%)
Aug 12, 2015 21.12 22.09 20.54 22.03 821,498 +0.86(+4.08%)
Aug 11, 2015 20.96 21.47 20.52 21.17 1,243,669 -0.54(-2.50%)
Aug 10, 2015 20.97 21.75 20.64 21.71 1,692,856 +0.86(+4.14%)
Aug 07, 2015 21.35 22.04 20.64 20.85 1,442,437 -0.75(-3.46%)
Aug 06, 2015 20.25 21.67 20.11 21.59 1,723,412 +0.99(+4.80%)
Aug 05, 2015 21.03 21.62 18.90 20.60 4,123,024 -0.40(-1.89%)
Aug 04, 2015 20.97 21.41 20.73 21.00 1,514,399 +0.19(+0.93%)
Aug 03, 2015 21.04 21.62 20.60 20.81 1,617,917 -0.54(-2.54%)
Jul 31, 2015 21.84 22.25 21.34 21.35 1,489,483 -0.69(-3.12%)
Jul 30, 2015 22.03 22.49 21.75 22.04 1,681,251 -0.19(-0.87%)
Jul 29, 2015 20.39 22.42 20.34 22.23 1,799,240 +1.82(+8.93%)
Jul 28, 2015 19.86 20.77 19.61 20.41 1,017,489 +0.54(+2.73%)
Jul 27, 2015 19.86 20.53 19.70 19.87 1,180,779 -0.39(-1.91%)
Jul 24, 2015 20.62 20.91 20.00 20.26 1,316,028 -0.56(-2.70%)
Jul 23, 2015 20.14 20.89 19.76 20.82 1,352,908 +0.79(+3.97%)
Jul 22, 2015 19.94 20.32 19.70 20.02 1,015,686 -0.12(-0.58%)
Jul 21, 2015 20.30 20.90 20.00 20.14 1,459,608 -0.12(-0.57%)
Jul 20, 2015 21.56 21.88 20.21 20.26 1,399,680 -1.28(-5.94%)
Jul 17, 2015 22.71 22.71 21.42 21.53 1,634,552 -1.24(-5.45%)
Jul 16, 2015 23.45 23.45 22.49 22.78 1,168,367 -0.45(-1.92%)
Jul 15, 2015 24.23 24.51 22.83 23.22 1,507,545 -1.86(-7.42%)
Jul 14, 2015 23.37 25.27 22.99 25.08 1,688,268 +1.89(+8.15%)
Jul 13, 2015 23.18 23.41 22.30 23.19 1,113,507 +0.02(+0.08%)
Jul 10, 2015 22.75 23.84 22.63 23.17 1,464,999 +0.47(+2.05%)
Jul 09, 2015 22.38 23.19 22.38 22.71 1,005,240 +0.81(+3.72%)
Jul 08, 2015 22.05 22.65 21.82 21.89 1,107,048 -0.44(-1.95%)
Jul 07, 2015 21.74 22.39 20.57 22.33 1,720,952 +0.80(+3.74%)
Jul 06, 2015 22.03 22.17 21.45 21.53 1,247,599 -0.93(-4.14%)
Jul 02, 2015 22.84 22.46 22.46 22.46 809,561 -0.24(-1.07%)
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.