Matador Resources Company (NY: MTDR )

52.30 +0.60 (+1.16%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.31 28.21 27.17 27.72 1,317,751 +0.71(+2.62%)
Nov 29, 2017 27.04 27.44 26.58 27.01 947,104 -0.12(-0.43%)
Nov 28, 2017 26.68 27.27 26.44 27.12 639,222 +0.44(+1.63%)
Nov 27, 2017 27.22 27.27 26.60 26.69 1,124,119 -0.79(-2.89%)
Nov 24, 2017 27.39 27.59 27.29 27.48 435,390 +0.28(+1.03%)
Nov 22, 2017 27.06 27.43 27.06 27.20 733,887 +0.49(+1.85%)
Nov 21, 2017 26.41 26.78 26.28 26.71 798,941 +0.51(+1.96%)
Nov 20, 2017 26.10 26.29 25.45 26.19 1,049,598 -0.03(-0.11%)
Nov 17, 2017 26.35 26.56 26.13 26.22 1,010,489 +0.08(+0.30%)
Nov 16, 2017 26.25 26.53 25.99 26.15 977,890 -0.10(-0.37%)
Nov 15, 2017 26.54 26.55 25.95 26.24 1,595,008 -0.61(-2.27%)
Nov 14, 2017 27.16 27.63 26.68 26.85 1,451,697 -0.52(-1.91%)
Nov 13, 2017 28.28 28.53 27.34 27.38 1,906,741 -0.56(-2.01%)
Nov 10, 2017 27.72 28.10 27.53 27.94 1,596,680 +0.22(+0.80%)
Nov 09, 2017 27.05 27.91 27.00 27.72 1,606,912 +0.60(+2.22%)
Nov 08, 2017 27.31 27.72 26.82 27.12 1,699,022 -0.33(-1.20%)
Nov 07, 2017 27.67 28.57 27.18 27.44 3,812,229 +0.13(+0.46%)
Nov 06, 2017 26.28 27.42 26.28 27.32 1,999,067 +1.15(+4.41%)
Nov 03, 2017 25.91 26.53 25.67 26.17 1,364,089 +0.27(+1.05%)
Nov 02, 2017 26.08 26.19 25.62 25.89 1,051,029 -0.33(-1.26%)
Nov 01, 2017 26.08 26.37 25.87 26.22 1,667,486 +0.49(+1.92%)
Oct 31, 2017 25.28 25.82 25.04 25.73 1,489,628 +0.48(+1.92%)
Oct 30, 2017 24.93 25.56 24.89 25.24 1,937,871 +0.50(+2.04%)
Oct 27, 2017 23.82 24.89 23.71 24.74 1,112,247 +0.78(+3.24%)
Oct 26, 2017 24.02 24.02 23.30 23.97 1,801,956 +0.00(+0.00%)
Oct 25, 2017 24.12 24.31 23.53 23.97 1,394,430 -0.37(-1.51%)
Oct 24, 2017 24.83 25.15 24.18 24.33 1,147,170 -0.28(-1.14%)
Oct 23, 2017 25.06 25.15 24.60 24.61 922,088 -0.38(-1.51%)
Oct 20, 2017 25.17 25.24 24.81 24.99 1,098,737 -0.05(-0.19%)
Oct 19, 2017 25.24 25.44 24.89 25.04 1,073,720 -0.41(-1.60%)
Oct 18, 2017 25.61 25.96 25.45 25.45 1,159,195 -0.22(-0.87%)
Oct 17, 2017 25.86 26.01 25.53 25.67 1,106,499 -0.05(-0.19%)
Oct 16, 2017 25.31 25.76 25.31 25.72 1,233,936 +0.68(+2.71%)
Oct 13, 2017 25.23 25.39 25.00 25.04 905,018 +0.00(+0.00%)
Oct 12, 2017 24.90 25.25 24.69 25.04 1,212,979 -0.16(-0.62%)
Oct 11, 2017 25.07 25.25 24.69 25.20 1,155,812 +0.26(+1.05%)
Oct 10, 2017 25.74 25.81 24.93 24.93 1,975,267 -0.41(-1.61%)
Oct 09, 2017 25.29 25.45 25.11 25.34 1,194,219 +0.20(+0.81%)
Oct 06, 2017 25.25 25.81 25.07 25.14 2,440,144 -0.52(-2.04%)
Oct 05, 2017 25.49 26.14 25.02 25.66 11,177,368 -0.81(-3.07%)
Oct 04, 2017 26.83 27.01 26.29 26.48 692,960 -0.34(-1.26%)
Oct 03, 2017 26.24 26.84 26.22 26.81 1,317,988 +0.47(+1.80%)
Oct 02, 2017 25.78 26.45 25.53 26.34 1,171,440 +0.03(+0.11%)
Sep 29, 2017 26.31 26.62 26.15 26.31 1,081,765 -0.18(-0.69%)
Sep 28, 2017 26.50 26.92 26.27 26.50 1,405,804 -0.01(-0.04%)
Sep 27, 2017 26.34 26.71 25.86 26.50 1,303,698 +0.35(+1.33%)
Sep 26, 2017 25.83 26.45 25.69 26.16 1,590,224 +0.22(+0.86%)
Sep 25, 2017 25.13 26.14 25.08 25.93 1,708,226 +1.25(+5.07%)
Sep 22, 2017 24.80 25.02 24.64 24.68 836,212 -0.20(-0.82%)
Sep 21, 2017 24.55 24.91 24.21 24.89 955,509 +0.26(+1.06%)
Sep 20, 2017 24.17 24.83 24.03 24.62 1,066,365 +0.65(+2.71%)
Sep 19, 2017 24.06 24.30 23.70 23.98 1,024,492 -0.01(-0.04%)
Sep 18, 2017 23.48 24.02 23.45 23.99 1,148,935 +0.35(+1.48%)
Sep 15, 2017 23.31 23.68 23.08 23.64 2,173,876 +0.44(+1.88%)
Sep 14, 2017 23.48 23.81 22.93 23.20 1,600,573 -0.07(-0.29%)
Sep 13, 2017 22.65 23.53 22.56 23.27 1,783,683 +0.71(+3.14%)
Sep 12, 2017 22.43 23.01 22.35 22.56 1,361,778 +0.23(+1.04%)
Sep 11, 2017 22.39 22.76 22.16 22.33 1,063,575 +0.03(+0.13%)
Sep 08, 2017 23.36 23.36 22.18 22.30 1,193,657 -1.15(-4.92%)
Sep 07, 2017 23.57 23.62 22.92 23.45 1,303,470 -0.23(-0.98%)
Sep 06, 2017 23.22 23.72 23.10 23.68 1,325,980 +0.64(+2.78%)
Sep 05, 2017 23.41 23.59 22.81 23.05 1,063,305 -0.14(-0.58%)
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.