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 31, 2017 24.05 24.19 23.59 23.67 1,539,254 -0.47(-1.94%)
Jul 28, 2017 23.97 24.47 23.93 24.14 996,129 +0.11(+0.45%)
Jul 27, 2017 23.76 24.08 23.52 24.03 1,167,569 +0.43(+1.82%)
Jul 26, 2017 24.03 24.42 23.59 23.60 1,710,528 -0.12(-0.49%)
Jul 25, 2017 23.24 24.00 23.20 23.72 1,825,212 +0.97(+4.25%)
Jul 24, 2017 22.55 23.09 22.38 22.75 1,700,294 +0.34(+1.52%)
Jul 21, 2017 22.83 23.06 22.26 22.41 2,216,528 -0.14(-0.61%)
Jul 20, 2017 23.04 23.33 22.50 22.55 1,267,163 -0.37(-1.62%)
Jul 19, 2017 21.93 23.09 21.92 22.92 1,489,350 +0.85(+3.85%)
Jul 18, 2017 22.69 22.76 21.86 22.07 1,300,845 -0.33(-1.48%)
Jul 17, 2017 22.17 22.60 22.17 22.40 1,212,080 +0.20(+0.88%)
Jul 14, 2017 22.04 22.40 21.85 22.21 1,600,025 +0.22(+1.02%)
Jul 13, 2017 21.52 22.00 21.35 21.98 1,710,475 +0.48(+2.22%)
Jul 12, 2017 21.72 22.18 21.26 21.51 2,265,693 +0.09(+0.41%)
Jul 11, 2017 21.16 21.48 20.77 21.42 1,526,869 +0.29(+1.39%)
Jul 10, 2017 20.54 21.31 20.38 21.12 1,011,782 +0.52(+2.51%)
Jul 07, 2017 20.25 20.71 20.02 20.61 1,486,165 +0.06(+0.29%)
Jul 06, 2017 21.16 21.53 20.48 20.55 1,799,625 -0.44(-2.09%)
Jul 05, 2017 21.10 21.21 20.56 20.99 1,753,419 -0.46(-2.14%)
Jul 03, 2017 21.00 21.52 20.99 21.45 731,949 +0.60(+2.85%)
Jun 30, 2017 20.66 21.12 20.26 20.85 1,710,522 +0.35(+1.71%)
Jun 29, 2017 20.17 20.67 20.08 20.50 2,574,073 +0.38(+1.89%)
Jun 28, 2017 19.87 20.45 19.64 20.12 1,528,352 +0.31(+1.58%)
Jun 27, 2017 20.20 20.28 19.81 19.81 1,476,547 -0.24(-1.22%)
Jun 26, 2017 20.31 20.39 19.80 20.05 1,807,394 -0.19(-0.92%)
Jun 23, 2017 20.10 20.35 19.83 20.24 2,487,612 +0.16(+0.78%)
Jun 22, 2017 20.73 21.08 20.05 20.08 2,271,201 -0.55(-2.65%)
Jun 21, 2017 21.02 21.50 20.38 20.63 2,279,713 -0.59(-2.76%)
Jun 20, 2017 20.49 21.37 20.23 21.21 2,211,907 +0.25(+1.21%)
Jun 19, 2017 21.14 21.19 20.70 20.96 1,455,088 -0.14(-0.65%)
Jun 16, 2017 21.02 21.28 20.65 21.10 2,991,625 +0.02(+0.09%)
Jun 15, 2017 22.22 22.59 20.92 21.08 2,031,321 -1.35(-6.01%)
Jun 14, 2017 23.07 23.17 22.05 22.42 2,261,332 -0.85(-3.65%)
Jun 13, 2017 22.88 23.39 22.60 23.27 1,780,897 +0.42(+1.84%)
Jun 12, 2017 22.73 23.10 22.28 22.85 2,889,802 +0.26(+1.17%)
Jun 09, 2017 21.83 22.80 21.64 22.59 2,304,671 +0.86(+3.95%)
Jun 08, 2017 21.52 21.97 21.30 21.73 2,573,157 +0.01(+0.05%)
Jun 07, 2017 22.78 23.16 21.60 21.72 2,724,578 -1.35(-5.84%)
Jun 06, 2017 22.18 23.09 22.00 23.07 1,688,878 +0.73(+3.28%)
Jun 05, 2017 22.39 22.65 22.20 22.33 1,738,522 -0.28(-1.25%)
Jun 02, 2017 22.79 22.89 22.14 22.62 2,625,025 -0.26(-1.15%)
Jun 01, 2017 22.33 23.31 22.11 22.88 17,220,038 +0.64(+2.90%)
May 31, 2017 22.67 23.03 22.00 22.24 2,802,831 -0.79(-3.43%)
May 30, 2017 23.10 23.42 22.85 23.03 3,325,150 -0.28(-1.21%)
May 26, 2017 23.08 23.70 22.91 23.31 4,826,983 +1.16(+5.24%)
May 25, 2017 22.69 23.43 21.83 22.15 1,392,716 -0.76(-3.32%)
May 24, 2017 23.19 23.85 22.86 22.91 1,049,760 -0.53(-2.25%)
May 23, 2017 23.40 23.55 23.13 23.44 871,443 +0.11(+0.46%)
May 22, 2017 23.93 24.03 23.26 23.33 1,234,617 -0.43(-1.81%)
May 19, 2017 22.84 23.83 22.78 23.76 1,390,030 +1.06(+4.69%)
May 18, 2017 22.49 23.23 22.44 22.70 1,246,220 -0.07(-0.30%)
May 17, 2017 22.72 23.14 22.58 22.76 1,641,094 -0.27(-1.19%)
May 16, 2017 23.38 23.50 22.74 23.04 1,252,596 -0.11(-0.46%)
May 15, 2017 23.81 24.02 23.02 23.14 1,057,061 +0.21(+0.94%)
May 12, 2017 23.11 23.38 22.80 22.93 1,354,030 -0.24(-1.05%)
May 11, 2017 23.84 24.00 23.14 23.17 1,231,935 -0.55(-2.30%)
May 10, 2017 23.67 24.11 23.31 23.72 2,625,367 +0.51(+2.19%)
May 09, 2017 23.39 23.50 22.85 23.21 1,826,001 -0.08(-0.34%)
May 08, 2017 22.85 23.48 22.63 23.29 2,098,178 +0.45(+1.97%)
May 05, 2017 21.76 22.84 21.54 22.84 2,324,648 +1.29(+5.98%)
May 04, 2017 21.67 22.62 20.78 21.55 3,832,278 +0.20(+0.96%)
May 03, 2017 20.81 21.52 20.56 21.35 1,673,496 +0.44(+2.10%)
May 02, 2017 21.24 21.72 20.75 20.91 1,242,822 -0.27(-1.29%)
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.