Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.33 20.50 19.31 20.44 1,642,626 +0.77(+3.89%)
Jul 28, 2016 19.17 19.93 19.17 19.67 1,894,867 +0.50(+2.63%)
Jul 27, 2016 19.88 20.24 19.03 19.17 1,967,195 -0.55(-2.80%)
Jul 26, 2016 19.29 19.73 19.08 19.72 1,198,249 +0.25(+1.29%)
Jul 25, 2016 20.13 20.21 19.29 19.47 1,302,109 -0.96(-4.70%)
Jul 22, 2016 20.59 20.64 20.14 20.43 1,057,817 +0.01(+0.05%)
Jul 21, 2016 20.68 21.34 20.39 20.42 1,746,430 -0.15(-0.71%)
Jul 20, 2016 20.56 20.74 19.81 20.57 1,811,994 -0.22(-1.07%)
Jul 19, 2016 21.52 21.56 20.43 20.79 1,551,222 -0.77(-3.55%)
Jul 18, 2016 21.55 21.59 20.93 21.55 972,302 +0.18(+0.86%)
Jul 15, 2016 21.62 22.29 21.23 21.37 1,114,084 +0.05(+0.23%)
Jul 14, 2016 21.63 21.76 21.21 21.32 1,052,831 +0.20(+0.96%)
Jul 13, 2016 22.01 22.01 20.70 21.12 1,387,364 -0.55(-2.55%)
Jul 12, 2016 21.12 22.09 20.80 21.67 1,339,171 +1.52(+7.55%)
Jul 11, 2016 20.38 20.59 20.04 20.15 1,209,031 +0.00(+0.00%)
Jul 08, 2016 19.63 20.27 19.17 20.15 1,581,447 +0.98(+5.11%)
Jul 07, 2016 20.16 20.40 18.82 19.17 1,414,689 -0.45(-2.27%)
Jul 06, 2016 19.02 19.64 18.90 19.62 1,194,057 +0.47(+2.43%)
Jul 05, 2016 19.34 19.64 18.83 19.15 1,615,705 -0.74(-3.70%)
Jul 01, 2016 19.23 19.89 19.89 19.89 1,349,716 +0.70(+3.64%)
Jun 30, 2016 20.48 20.49 19.01 19.19 3,442,581 -1.33(-6.47%)
Jun 29, 2016 20.23 20.77 19.60 20.52 2,365,227 +1.07(+5.48%)
Jun 28, 2016 19.68 19.89 19.33 19.45 2,212,948 +0.53(+2.82%)
Jun 27, 2016 19.51 19.98 18.69 18.92 1,437,257 -1.12(-5.61%)
Jun 24, 2016 20.62 21.25 19.92 20.04 2,508,200 -1.98(-8.98%)
Jun 23, 2016 21.90 22.19 21.61 22.02 884,239 +0.42(+1.93%)
Jun 22, 2016 22.18 22.26 21.31 21.60 612,914 -0.39(-1.76%)
Jun 21, 2016 21.50 22.06 20.96 21.99 1,169,787 +0.30(+1.39%)
Jun 20, 2016 22.10 22.53 21.67 21.69 717,093 +0.10(+0.45%)
Jun 17, 2016 21.23 21.84 21.23 21.59 1,338,074 +0.60(+2.86%)
Jun 16, 2016 21.09 21.14 20.28 20.99 1,097,442 -0.58(-2.70%)
Jun 15, 2016 21.26 22.08 20.98 21.57 1,338,073 +0.17(+0.81%)
Jun 14, 2016 21.37 21.93 20.81 21.40 1,228,507 -0.02(-0.09%)
Jun 13, 2016 21.24 21.61 21.03 21.42 1,861,318 -0.18(-0.85%)
Jun 10, 2016 22.42 22.72 21.57 21.60 738,539 -1.38(-5.99%)
Jun 09, 2016 23.08 23.57 22.76 22.98 1,121,966 -0.49(-2.11%)
Jun 08, 2016 23.99 24.75 23.40 23.47 1,167,077 +0.00(+0.00%)
Jun 07, 2016 23.02 23.66 22.64 23.47 1,299,733 +0.81(+3.59%)
Jun 06, 2016 22.16 22.67 21.89 22.66 937,332 +0.83(+3.82%)
Jun 03, 2016 22.18 22.29 21.57 21.83 1,034,435 -0.25(-1.14%)
Jun 02, 2016 21.73 22.10 21.39 22.08 966,174 -0.08(-0.35%)
Jun 01, 2016 21.57 22.21 21.16 22.16 999,954 +0.14(+0.62%)
May 31, 2016 21.90 22.47 21.83 22.02 1,207,653 +0.24(+1.11%)
May 27, 2016 22.23 21.78 21.78 21.78 1,012,726 -0.52(-2.35%)
May 26, 2016 22.17 22.51 21.80 22.30 1,171,194 +0.46(+2.09%)
May 25, 2016 21.68 22.12 21.50 21.84 807,118 +0.49(+2.32%)
May 24, 2016 21.49 21.66 20.90 21.35 927,295 +0.12(+0.55%)
May 23, 2016 21.07 21.53 20.85 21.23 1,212,976 -0.13(-0.59%)
May 20, 2016 21.18 21.39 20.41 21.36 874,015 +0.28(+1.33%)
May 19, 2016 21.12 21.34 20.40 21.08 878,315 -0.46(-2.12%)
May 18, 2016 21.80 22.18 21.29 21.53 1,207,147 -0.27(-1.24%)
May 17, 2016 21.35 22.08 21.25 21.81 1,219,109 +0.65(+3.07%)
May 16, 2016 20.79 21.42 20.79 21.16 1,226,729 +1.10(+5.46%)
May 13, 2016 20.69 21.05 20.02 20.06 872,996 -0.86(-4.12%)
May 12, 2016 21.07 21.59 20.39 20.92 1,024,973 +0.33(+1.60%)
May 11, 2016 20.13 21.14 19.81 20.59 1,351,207 +0.37(+1.82%)
May 10, 2016 19.12 20.31 19.12 20.23 1,313,714 +1.22(+6.43%)
May 09, 2016 19.22 19.37 18.64 19.01 1,640,399 -0.46(-2.34%)
May 06, 2016 19.11 20.00 19.10 19.46 1,128,343 +0.02(+0.10%)
May 05, 2016 19.96 20.31 19.02 19.44 1,767,877 +0.41(+2.14%)
May 04, 2016 19.68 20.96 18.80 19.03 2,657,302 -1.15(-5.71%)
May 03, 2016 20.50 20.79 19.91 20.19 1,828,048 -0.98(-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.