Matador Resources Company (NY: MTDR )

23.00 USD +0.20 (+0.88%)
Official Closing Price Updated: 7:31 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.44 16.06 15.20 16.03 1,602,160 +0.66(+4.29%)
Jan 28, 2016 14.87 15.65 14.73 15.37 1,928,519 +1.46(+10.50%)
Jan 27, 2016 13.70 14.43 13.57 13.91 1,427,432 -0.04(-0.29%)
Jan 26, 2016 13.67 13.97 13.09 13.95 1,653,109 +0.73(+5.52%)
Jan 25, 2016 14.17 14.78 13.21 13.22 1,863,806 -1.36(-9.33%)
Jan 22, 2016 14.81 15.39 14.08 14.58 2,990,194 +0.60(+4.29%)
Jan 21, 2016 13.04 14.20 12.95 13.98 2,321,589 +0.67(+5.03%)
Jan 20, 2016 12.13 13.50 11.21 13.31 3,958,891 +0.73(+5.80%)
Jan 19, 2016 13.96 14.25 12.27 12.58 1,762,323 -1.11(-8.11%)
Jan 15, 2016 13.68 13.69 13.69 13.69 2,214,700 -0.67(-4.67%)
Jan 14, 2016 13.52 14.56 13.24 14.36 3,078,331 +1.02(+7.65%)
Jan 13, 2016 13.92 14.55 13.15 13.34 2,607,428 -0.58(-4.17%)
Jan 12, 2016 14.59 14.82 13.54 13.92 2,677,775 -0.56(-3.87%)
Jan 11, 2016 15.61 15.65 14.29 14.48 2,411,935 -1.07(-6.88%)
Jan 08, 2016 16.00 16.12 14.93 15.55 4,119,800 -0.36(-2.26%)
Jan 07, 2016 16.79 17.32 15.83 15.91 1,944,118 -1.38(-7.98%)
Jan 06, 2016 18.11 18.16 17.09 17.29 1,872,458 -1.53(-8.13%)
Jan 05, 2016 19.18 19.32 18.25 18.82 1,748,729 -0.52(-2.69%)
Jan 04, 2016 19.76 20.02 19.07 19.34 1,359,575 -0.43(-2.18%)
Dec 31, 2015 19.79 19.77 19.77 19.77 1,179,000 -0.06(-0.30%)
Dec 30, 2015 19.86 20.51 19.54 19.83 1,063,712 -0.63(-3.08%)
Dec 29, 2015 20.57 20.81 20.01 20.46 847,540 +0.30(+1.49%)
Dec 28, 2015 20.71 20.74 20.06 20.16 846,490 -1.08(-5.08%)
Dec 24, 2015 21.58 21.24 21.24 21.24 421,400 -0.28(-1.30%)
Dec 23, 2015 20.31 21.53 20.15 21.52 1,517,401 +1.57(+7.87%)
Dec 22, 2015 19.07 20.09 18.93 19.95 1,463,494 +0.88(+4.61%)
Dec 21, 2015 20.23 20.32 18.87 19.07 1,838,734 -1.28(-6.29%)
Dec 18, 2015 20.54 20.96 20.32 20.35 2,502,467 -0.31(-1.50%)
Dec 17, 2015 21.03 21.14 20.00 20.66 2,050,315 -0.34(-1.62%)
Dec 16, 2015 21.44 21.57 20.65 21.00 2,100,358 -0.61(-2.82%)
Dec 15, 2015 21.65 21.88 21.26 21.61 1,081,555 +0.40(+1.89%)
Dec 14, 2015 21.01 21.66 20.91 21.21 1,421,689 -0.01(-0.05%)
Dec 11, 2015 22.03 22.50 21.13 21.22 1,158,883 -1.09(-4.89%)
Dec 10, 2015 21.92 22.48 21.37 22.31 1,117,212 +0.46(+2.11%)
Dec 09, 2015 21.73 22.40 21.25 21.85 1,529,366 +0.69(+3.26%)
Dec 08, 2015 20.54 21.42 20.49 21.16 1,595,754 +0.07(+0.33%)
Dec 07, 2015 22.29 22.29 20.92 21.09 1,852,076 -1.64(-7.22%)
Dec 04, 2015 23.51 24.05 22.51 22.73 1,219,411 -1.17(-4.90%)
Dec 03, 2015 24.49 24.58 23.70 23.90 754,750 -0.07(-0.29%)
Dec 02, 2015 25.26 25.33 23.76 23.97 1,277,031 -1.56(-6.11%)
Dec 01, 2015 25.73 25.89 25.41 25.53 818,887 -0.17(-0.66%)
Nov 30, 2015 25.36 26.14 25.29 25.70 846,964 +0.52(+2.07%)
Nov 27, 2015 25.25 25.65 24.80 25.18 434,548 -0.46(-1.79%)
Nov 25, 2015 25.88 25.64 25.64 25.64 790,300 -0.43(-1.65%)
Nov 24, 2015 25.59 26.42 25.29 26.07 1,235,392 +0.91(+3.62%)
Nov 23, 2015 25.15 25.58 24.61 25.16 1,780,938 -0.01(-0.04%)
Nov 20, 2015 25.74 25.84 25.12 25.17 796,916 -0.57(-2.21%)
Nov 19, 2015 27.00 27.00 25.26 25.74 1,285,387 -1.38(-5.09%)
Nov 18, 2015 27.05 27.49 26.15 27.12 921,118 +0.41(+1.54%)
Nov 17, 2015 27.34 27.40 26.62 26.71 1,158,564 -0.80(-2.91%)
Nov 16, 2015 26.25 27.58 26.09 27.51 1,389,437 +1.42(+5.44%)
Nov 13, 2015 25.01 26.15 24.73 26.09 1,264,190 +1.14(+4.57%)
Nov 12, 2015 25.20 25.58 24.60 24.95 973,730 -0.71(-2.77%)
Nov 11, 2015 26.74 26.82 25.33 25.66 1,355,004 -1.03(-3.86%)
Nov 10, 2015 26.47 26.76 25.97 26.69 1,144,873 -0.01(-0.04%)
Nov 09, 2015 26.05 27.03 25.60 26.70 1,145,396 +0.63(+2.42%)
Nov 06, 2015 26.53 27.20 25.58 26.07 1,524,749 -0.55(-2.07%)
Nov 05, 2015 25.57 27.63 25.17 26.62 1,931,844 +0.17(+0.64%)
Nov 04, 2015 27.08 27.48 25.91 26.45 1,209,424 -0.47(-1.75%)
Nov 03, 2015 26.31 27.33 26.27 26.92 1,546,833 +0.87(+3.34%)
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.