Matador Resources Company (NY: MTDR )

66.50 -0.06 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.46 20.64 19.44 20.58 1,631,549 +0.77(+3.89%)
Jul 28, 2016 19.30 20.06 19.30 19.81 1,882,090 +0.51(+2.63%)
Jul 27, 2016 20.01 20.38 19.16 19.30 1,953,930 -0.56(-2.80%)
Jul 26, 2016 19.42 19.87 19.21 19.86 1,190,169 +0.25(+1.29%)
Jul 25, 2016 20.27 20.34 19.42 19.60 1,293,329 -0.97(-4.70%)
Jul 22, 2016 20.72 20.78 20.28 20.57 1,050,684 +0.01(+0.05%)
Jul 21, 2016 20.82 21.49 20.53 20.56 1,734,654 -0.15(-0.71%)
Jul 20, 2016 20.70 20.88 19.94 20.71 1,799,776 -0.22(-1.07%)
Jul 19, 2016 21.66 21.71 20.57 20.93 1,540,762 -0.77(-3.55%)
Jul 18, 2016 21.70 21.74 21.08 21.70 965,746 +0.19(+0.86%)
Jul 15, 2016 21.77 22.44 21.38 21.52 1,106,572 +0.05(+0.23%)
Jul 14, 2016 21.78 21.90 21.35 21.47 1,045,732 +0.20(+0.96%)
Jul 13, 2016 22.16 22.16 20.84 21.26 1,378,009 -0.56(-2.55%)
Jul 12, 2016 21.26 22.24 20.94 21.82 1,330,141 +1.53(+7.55%)
Jul 11, 2016 20.52 20.73 20.18 20.29 1,200,879 +0.00(+0.00%)
Jul 08, 2016 19.76 20.40 19.30 20.29 1,570,784 +0.99(+5.11%)
Jul 07, 2016 20.30 20.54 18.95 19.30 1,405,149 -0.45(-2.27%)
Jul 06, 2016 19.14 19.78 19.03 19.75 1,186,005 +0.47(+2.43%)
Jul 05, 2016 19.48 19.78 18.96 19.28 1,604,810 -0.74(-3.70%)
Jul 01, 2016 19.36 20.02 20.02 20.02 1,340,615 +0.70(+3.64%)
Jun 30, 2016 20.62 20.63 19.13 19.32 3,419,367 -1.34(-6.47%)
Jun 29, 2016 20.36 20.91 19.73 20.66 2,349,278 +1.07(+5.48%)
Jun 28, 2016 19.82 20.02 19.46 19.58 2,198,026 +0.54(+2.82%)
Jun 27, 2016 19.64 20.12 18.81 19.05 1,427,566 -1.13(-5.61%)
Jun 24, 2016 20.76 21.40 20.05 20.18 2,491,287 -1.99(-8.98%)
Jun 23, 2016 22.05 22.34 21.76 22.17 878,276 +0.42(+1.93%)
Jun 22, 2016 22.33 22.41 21.46 21.75 608,781 -0.39(-1.76%)
Jun 21, 2016 21.64 22.21 21.11 22.14 1,161,899 +0.30(+1.39%)
Jun 20, 2016 22.25 22.69 21.82 21.84 712,258 +0.10(+0.45%)
Jun 17, 2016 21.38 21.99 21.38 21.74 1,329,052 +0.60(+2.86%)
Jun 16, 2016 21.23 21.28 20.42 21.13 1,090,042 -0.59(-2.70%)
Jun 15, 2016 21.41 22.23 21.12 21.72 1,329,051 +0.18(+0.82%)
Jun 14, 2016 21.52 22.08 20.95 21.54 1,220,223 -0.02(-0.09%)
Jun 13, 2016 21.39 21.75 21.17 21.56 1,848,767 -0.19(-0.85%)
Jun 10, 2016 22.57 22.87 21.72 21.75 733,559 -1.39(-5.99%)
Jun 09, 2016 23.23 23.73 22.91 23.13 1,114,400 -0.50(-2.11%)
Jun 08, 2016 24.15 24.92 23.55 23.63 1,159,207 +0.00(+0.00%)
Jun 07, 2016 23.17 23.82 22.80 23.63 1,290,969 +0.82(+3.59%)
Jun 06, 2016 22.31 22.83 22.04 22.81 931,011 +0.84(+3.82%)
Jun 03, 2016 22.33 22.44 21.72 21.97 1,027,460 -0.25(-1.14%)
Jun 02, 2016 21.88 22.25 21.53 22.23 959,659 -0.08(-0.35%)
Jun 01, 2016 21.72 22.36 21.30 22.31 993,211 +0.14(+0.62%)
May 31, 2016 22.05 22.62 21.97 22.17 1,199,510 +0.24(+1.11%)
May 27, 2016 22.38 21.93 21.93 21.93 1,005,897 -0.53(-2.35%)
May 26, 2016 22.33 22.67 21.94 22.45 1,163,296 +0.46(+2.09%)
May 25, 2016 21.83 22.27 21.64 21.99 801,675 +0.50(+2.31%)
May 24, 2016 21.63 21.81 21.04 21.50 921,043 +0.12(+0.55%)
May 23, 2016 21.21 21.68 20.99 21.38 1,204,797 -0.13(-0.59%)
May 20, 2016 21.32 21.54 20.55 21.51 868,121 +0.28(+1.33%)
May 19, 2016 21.26 21.49 20.54 21.22 872,393 -0.46(-2.12%)
May 18, 2016 21.94 22.33 21.44 21.68 1,199,007 -0.27(-1.24%)
May 17, 2016 21.50 22.23 21.40 21.95 1,210,889 +0.65(+3.07%)
May 16, 2016 20.93 21.56 20.93 21.30 1,218,457 +1.10(+5.46%)
May 13, 2016 20.83 21.19 20.16 20.20 867,110 -0.87(-4.12%)
May 12, 2016 21.21 21.74 20.53 21.07 1,018,062 +0.33(+1.60%)
May 11, 2016 20.27 21.28 19.94 20.73 1,342,096 +0.37(+1.82%)
May 10, 2016 19.25 20.45 19.25 20.36 1,304,856 +1.23(+6.43%)
May 09, 2016 19.35 19.51 18.76 19.13 1,629,338 -0.46(-2.34%)
May 06, 2016 19.24 20.14 19.23 19.59 1,120,734 +0.02(+0.10%)
May 05, 2016 20.09 20.45 19.14 19.57 1,755,956 +0.41(+2.14%)
May 04, 2016 19.82 21.11 18.93 19.16 2,639,384 -1.16(-5.71%)
May 03, 2016 20.64 20.93 20.04 20.32 1,815,721 -0.99(-4.62%)
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.