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 31, 2017 23.89 24.03 23.44 23.51 1,549,704 -0.47(-1.94%)
Jul 28, 2017 23.81 24.31 23.76 23.98 1,002,891 +0.11(+0.45%)
Jul 27, 2017 23.60 23.92 23.36 23.87 1,175,495 +0.43(+1.82%)
Jul 26, 2017 23.87 24.26 23.43 23.44 1,722,140 -0.12(-0.49%)
Jul 25, 2017 23.09 23.84 23.05 23.56 1,837,603 +0.96(+4.24%)
Jul 24, 2017 22.40 22.93 22.23 22.60 1,711,837 +0.34(+1.52%)
Jul 21, 2017 22.68 22.90 22.11 22.26 2,231,575 -0.14(-0.61%)
Jul 20, 2017 22.88 23.17 22.35 22.40 1,275,765 -0.37(-1.62%)
Jul 19, 2017 21.78 22.93 21.77 22.77 1,499,461 +0.84(+3.85%)
Jul 18, 2017 22.53 22.61 21.71 21.92 1,309,677 -0.33(-1.48%)
Jul 17, 2017 22.02 22.45 22.02 22.25 1,220,308 +0.19(+0.88%)
Jul 14, 2017 21.89 22.25 21.70 22.06 1,610,887 +0.22(+1.02%)
Jul 13, 2017 21.37 21.85 21.21 21.84 1,722,087 +0.47(+2.22%)
Jul 12, 2017 21.57 22.03 21.12 21.36 2,281,075 +0.09(+0.41%)
Jul 11, 2017 21.02 21.33 20.63 21.27 1,537,235 +0.29(+1.39%)
Jul 10, 2017 20.40 21.17 20.25 20.98 1,018,651 +0.51(+2.51%)
Jul 07, 2017 20.11 20.57 19.89 20.47 1,496,255 +0.06(+0.29%)
Jul 06, 2017 21.02 21.39 20.34 20.41 1,811,842 -0.44(-2.09%)
Jul 05, 2017 20.95 21.07 20.42 20.85 1,765,323 -0.46(-2.14%)
Jul 03, 2017 20.86 21.38 20.85 21.30 736,918 +0.59(+2.85%)
Jun 30, 2017 20.52 20.97 20.12 20.71 1,722,134 +0.35(+1.71%)
Jun 29, 2017 20.03 20.53 19.95 20.36 2,591,548 +0.38(+1.89%)
Jun 28, 2017 19.73 20.31 19.51 19.98 1,538,728 +0.31(+1.58%)
Jun 27, 2017 20.06 20.14 19.67 19.67 1,486,571 -0.24(-1.22%)
Jun 26, 2017 20.17 20.25 19.66 19.92 1,819,664 -0.18(-0.92%)
Jun 23, 2017 19.96 20.22 19.69 20.10 2,504,500 +0.16(+0.78%)
Jun 22, 2017 20.59 20.93 19.91 19.95 2,286,619 -0.54(-2.65%)
Jun 21, 2017 20.88 21.35 20.25 20.49 2,295,190 -0.58(-2.76%)
Jun 20, 2017 20.35 21.22 20.10 21.07 2,226,923 +0.25(+1.21%)
Jun 19, 2017 21.00 21.05 20.56 20.82 1,464,967 -0.14(-0.65%)
Jun 16, 2017 20.88 21.14 20.51 20.95 3,011,935 +0.02(+0.09%)
Jun 15, 2017 22.07 22.44 20.78 20.93 2,045,111 -1.34(-6.01%)
Jun 14, 2017 22.91 23.02 21.90 22.27 2,276,684 -0.84(-3.65%)
Jun 13, 2017 22.73 23.23 22.45 23.11 1,792,987 +0.42(+1.84%)
Jun 12, 2017 22.57 22.94 22.13 22.70 2,909,421 +0.26(+1.17%)
Jun 09, 2017 21.68 22.65 21.50 22.44 2,320,318 +0.85(+3.95%)
Jun 08, 2017 21.38 21.82 21.16 21.58 2,590,626 +0.01(+0.04%)
Jun 07, 2017 22.63 23.01 21.46 21.57 2,743,075 -1.34(-5.84%)
Jun 06, 2017 22.03 22.93 21.85 22.91 1,700,343 +0.73(+3.28%)
Jun 05, 2017 22.24 22.49 22.05 22.18 1,750,324 -0.28(-1.25%)
Jun 02, 2017 22.64 22.74 21.99 22.47 2,642,846 -0.26(-1.15%)
Jun 01, 2017 22.18 23.15 21.96 22.73 17,336,942 +0.64(+2.90%)
May 31, 2017 22.51 22.87 21.85 22.09 2,821,859 -0.79(-3.43%)
May 30, 2017 22.94 23.26 22.70 22.87 3,347,724 -0.28(-1.21%)
May 26, 2017 22.92 23.54 22.76 23.15 4,859,753 +1.15(+5.24%)
May 25, 2017 22.53 23.27 21.68 22.00 1,402,171 -0.76(-3.32%)
May 24, 2017 23.04 23.69 22.71 22.76 1,056,886 -0.52(-2.25%)
May 23, 2017 23.24 23.40 22.97 23.28 877,359 +0.11(+0.46%)
May 22, 2017 23.76 23.87 23.10 23.17 1,242,999 -0.43(-1.81%)
May 19, 2017 22.69 23.67 22.63 23.60 1,399,466 +1.06(+4.69%)
May 18, 2017 22.34 23.08 22.29 22.54 1,254,680 -0.07(-0.30%)
May 17, 2017 22.56 22.99 22.43 22.61 1,652,235 -0.27(-1.19%)
May 16, 2017 23.22 23.34 22.59 22.88 1,261,100 -0.11(-0.46%)
May 15, 2017 23.65 23.86 22.86 22.99 1,064,237 +0.21(+0.94%)
May 12, 2017 22.95 23.22 22.65 22.78 1,363,223 -0.24(-1.05%)
May 11, 2017 23.68 23.84 22.98 23.02 1,240,299 -0.54(-2.30%)
May 10, 2017 23.51 23.95 23.15 23.56 2,643,190 +0.50(+2.19%)
May 09, 2017 23.23 23.34 22.70 23.06 1,838,397 -0.08(-0.34%)
May 08, 2017 22.70 23.32 22.48 23.13 2,112,422 +0.45(+1.96%)
May 05, 2017 21.61 22.69 21.40 22.69 2,340,430 +1.28(+5.98%)
May 04, 2017 21.53 22.47 20.64 21.41 3,858,295 +0.20(+0.96%)
May 03, 2017 20.67 21.38 20.42 21.21 1,684,857 +0.44(+2.10%)
May 02, 2017 21.10 21.57 20.61 20.77 1,251,259 -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.