Matador Resources Company (NY: MTDR )

66.31 +0.91 (+1.39%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.61 24.11 23.18 23.75 2,152,573 +0.36(+1.54%)
Sep 29, 2016 22.49 23.87 22.37 23.39 2,418,184 +0.92(+4.08%)
Sep 28, 2016 20.12 22.50 19.92 22.47 3,065,345 +2.50(+12.51%)
Sep 27, 2016 20.18 20.19 19.50 19.97 1,917,884 -0.59(-2.85%)
Sep 26, 2016 20.78 21.15 20.47 20.56 1,536,653 -0.13(-0.61%)
Sep 23, 2016 21.66 22.11 20.51 20.69 1,527,553 -1.11(-5.10%)
Sep 22, 2016 21.92 22.24 21.75 21.80 2,033,080 +0.38(+1.78%)
Sep 21, 2016 20.65 21.49 20.32 21.42 1,760,837 +1.42(+7.13%)
Sep 20, 2016 20.39 20.45 19.95 19.99 1,290,895 -0.50(-2.43%)
Sep 19, 2016 20.48 20.77 20.13 20.49 1,529,335 +0.30(+1.50%)
Sep 16, 2016 20.28 20.38 19.86 20.19 2,048,437 -0.48(-2.31%)
Sep 15, 2016 20.53 21.11 20.31 20.67 1,411,465 +0.24(+1.19%)
Sep 14, 2016 20.94 21.33 20.40 20.42 1,257,416 -0.68(-3.24%)
Sep 13, 2016 21.76 21.88 20.71 21.11 1,511,636 -1.27(-5.67%)
Sep 12, 2016 21.93 22.57 21.64 22.37 1,214,956 +0.07(+0.31%)
Sep 09, 2016 23.01 23.39 22.31 22.31 1,348,282 -1.17(-4.99%)
Sep 08, 2016 23.79 23.81 23.00 23.48 1,992,655 -0.02(-0.08%)
Sep 07, 2016 23.56 23.71 23.07 23.50 1,742,701 +0.14(+0.58%)
Sep 06, 2016 23.34 23.65 23.03 23.36 1,074,149 +0.21(+0.93%)
Sep 02, 2016 23.09 23.14 23.14 23.14 1,235,772 +0.70(+3.13%)
Sep 01, 2016 22.23 22.47 21.88 22.44 1,112,587 +0.05(+0.22%)
Aug 31, 2016 22.70 22.87 21.97 22.39 1,304,890 -0.48(-2.09%)
Aug 30, 2016 23.88 23.88 22.70 22.87 1,775,030 -0.60(-2.58%)
Aug 29, 2016 23.26 23.82 23.01 23.48 1,107,104 +0.16(+0.67%)
Aug 26, 2016 23.25 23.79 22.95 23.32 1,473,895 +0.29(+1.27%)
Aug 25, 2016 22.74 23.48 22.64 23.03 1,613,544 +0.23(+1.03%)
Aug 24, 2016 22.01 23.02 21.99 22.79 2,229,434 +0.50(+2.23%)
Aug 23, 2016 22.02 22.56 22.02 22.30 1,715,886 +0.15(+0.66%)
Aug 22, 2016 22.46 22.54 22.04 22.15 1,483,056 -0.80(-3.49%)
Aug 19, 2016 23.58 23.58 22.87 22.95 1,794,830 -0.73(-3.09%)
Aug 18, 2016 22.72 23.80 22.67 23.68 1,292,208 +1.10(+4.88%)
Aug 17, 2016 22.90 22.90 21.95 22.58 1,379,595 -0.34(-1.49%)
Aug 16, 2016 22.97 23.19 22.60 22.92 1,072,774 -0.17(-0.72%)
Aug 15, 2016 22.73 23.33 22.71 23.09 1,186,760 +0.60(+2.65%)
Aug 12, 2016 22.56 22.59 21.87 22.49 1,292,411 +0.11(+0.48%)
Aug 11, 2016 21.93 22.79 21.48 22.38 1,313,003 +0.85(+3.94%)
Aug 10, 2016 21.80 22.29 21.44 21.53 1,636,987 -0.01(-0.05%)
Aug 09, 2016 21.57 21.92 21.12 21.54 1,949,172 +0.16(+0.73%)
Aug 08, 2016 21.45 21.92 20.85 21.39 1,521,530 +0.31(+1.48%)
Aug 05, 2016 20.91 21.14 20.14 21.08 1,675,994 +0.40(+1.93%)
Aug 04, 2016 19.51 22.33 19.44 20.68 4,749,794 +1.11(+5.69%)
Aug 03, 2016 18.82 19.66 18.41 19.56 1,948,094 +0.72(+3.83%)
Aug 02, 2016 19.22 19.50 18.11 18.84 2,523,115 -0.22(-1.18%)
Aug 01, 2016 20.40 20.64 18.97 19.07 1,505,868 -1.51(-7.35%)
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%)
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.