Matador Resources Company (NY: MTDR )

23.98 USD -0.80 (-3.23%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.15 32.63 31.93 32.41 999,318 +0.28(+0.87%)
Jan 30, 2018 32.20 32.41 32.00 32.13 960,117 -0.55(-1.68%)
Jan 29, 2018 32.68 33.10 32.38 32.68 578,293 -0.19(-0.58%)
Jan 26, 2018 32.17 32.96 32.17 32.87 832,180 +0.20(+0.61%)
Jan 25, 2018 33.46 33.52 32.47 32.67 784,154 -0.57(-1.71%)
Jan 24, 2018 33.65 33.96 32.98 33.24 1,220,802 -0.06(-0.18%)
Jan 23, 2018 33.07 33.46 32.70 33.30 1,358,882 +0.68(+2.08%)
Jan 22, 2018 31.81 32.76 31.59 32.62 940,144 +0.96(+3.03%)
Jan 19, 2018 31.79 32.16 31.38 31.66 1,882,966 -0.53(-1.65%)
Jan 18, 2018 32.11 32.59 31.65 32.19 1,073,893 -0.02(-0.06%)
Jan 17, 2018 32.29 32.59 31.80 32.21 978,626 +0.03(+0.09%)
Jan 16, 2018 33.00 33.44 32.11 32.18 1,994,555 -0.57(-1.74%)
Jan 12, 2018 32.75 32.75 32.75 0 +0.02(+0.06%)
Jan 11, 2018 32.05 33.40 31.99 32.73 1,606,407 +0.90(+2.83%)
Jan 10, 2018 31.63 31.97 31.48 31.83 902,707 +0.27(+0.86%)
Jan 09, 2018 32.24 32.43 31.51 31.56 1,122,712 -0.63(-1.96%)
Jan 08, 2018 31.64 32.33 31.37 32.19 1,190,536 +0.64(+2.03%)
Jan 05, 2018 32.03 32.27 31.48 31.55 1,106,278 -0.70(-2.17%)
Jan 04, 2018 31.96 32.35 31.49 32.25 957,663 +0.33(+1.03%)
Jan 03, 2018 31.71 32.27 31.71 31.92 994,504 +0.33(+1.04%)
Jan 02, 2018 31.40 31.53 31.31 31.59 1,113,600 +0.46(+1.48%)
Dec 29, 2017 31.13 31.13 31.13 0 -0.19(-0.61%)
Dec 28, 2017 31.12 31.41 31.07 31.32 931,794 +0.20(+0.64%)
Dec 27, 2017 31.19 31.46 30.78 31.12 932,611 -0.23(-0.73%)
Dec 26, 2017 30.39 31.40 30.17 31.35 843,995 +1.12(+3.70%)
Dec 22, 2017 30.01 30.71 29.70 30.23 793,269 +0.31(+1.04%)
Dec 21, 2017 28.51 30.04 28.40 29.92 1,975,921 +1.41(+4.95%)
Dec 20, 2017 27.69 28.55 27.48 28.51 1,491,916 +1.01(+3.67%)
Dec 19, 2017 27.54 28.02 27.40 27.50 674,224 +0.00(+0.00%)
Dec 18, 2017 26.77 27.73 26.76 27.50 876,027 +0.85(+3.19%)
Dec 15, 2017 27.10 27.15 26.62 26.65 2,338,878 -0.32(-1.19%)
Dec 14, 2017 27.04 27.53 26.96 26.97 927,351 -0.28(-1.03%)
Dec 13, 2017 27.60 27.63 27.08 27.25 2,348,473 -0.15(-0.55%)
Dec 12, 2017 27.84 27.91 27.18 27.40 836,911 -0.33(-1.19%)
Dec 11, 2017 27.66 28.11 27.53 27.73 976,211 +0.12(+0.43%)
Dec 08, 2017 28.28 28.78 27.47 27.61 2,821,780 +0.00(+0.00%)
Dec 07, 2017 27.24 27.94 27.11 1,236,611 +0.00(+0.00%)
Dec 06, 2017 27.90 27.90 27.06 27.15 1,706,841 -0.74(-2.65%)
Dec 05, 2017 28.27 28.58 27.89 27.89 865,545 -0.43(-1.52%)
Dec 04, 2017 29.14 29.19 28.26 28.32 967,957 -0.82(-2.81%)
Dec 01, 2017 28.88 29.76 28.88 29.14 1,625,875 +0.54(+1.89%)
Nov 30, 2017 28.18 29.11 28.04 28.60 1,277,025 +0.73(+2.62%)
Nov 29, 2017 27.90 28.32 27.42 27.87 917,833 -0.12(-0.43%)
Nov 28, 2017 27.53 28.14 27.28 27.99 619,467 +0.45(+1.63%)
Nov 27, 2017 28.09 28.14 27.45 27.54 1,089,377 -0.82(-2.89%)
Nov 24, 2017 28.26 28.48 28.16 28.36 421,934 +0.29(+1.03%)
Nov 22, 2017 27.92 28.31 27.92 28.07 711,206 +0.51(+1.85%)
Nov 21, 2017 27.25 27.63 27.12 27.56 774,249 +0.53(+1.96%)
Nov 20, 2017 26.93 27.13 26.26 27.03 1,017,159 -0.03(-0.11%)
Nov 17, 2017 27.19 27.41 26.96 27.06 979,259 +0.08(+0.30%)
Nov 16, 2017 27.09 27.38 26.82 26.98 947,668 -0.10(-0.37%)
Nov 15, 2017 27.39 27.40 26.78 27.08 1,545,713 -0.63(-2.27%)
Nov 14, 2017 28.03 28.51 27.53 27.71 1,406,831 -0.54(-1.91%)
Nov 13, 2017 29.18 29.44 28.21 28.25 1,847,811 -0.58(-2.01%)
Nov 10, 2017 28.60 29.00 28.41 28.83 1,547,333 +0.23(+0.80%)
Nov 09, 2017 27.91 28.80 27.86 28.60 1,557,249 +0.62(+2.22%)
Nov 08, 2017 28.18 28.60 27.68 27.98 1,646,512 -0.34(-1.20%)
Nov 07, 2017 28.55 29.48 28.05 28.32 3,694,408 +0.13(+0.46%)
Nov 06, 2017 27.12 28.29 27.12 28.19 1,937,284 +1.19(+4.41%)
Nov 03, 2017 26.74 27.38 26.49 27.00 1,321,931 +0.28(+1.05%)
Nov 02, 2017 26.91 27.03 26.44 26.72 1,018,546 -0.34(-1.26%)
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.