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 (%)
Dec 31, 2018 15.17 15.34 14.77 15.05 1,785,967 +0.04(+0.26%)
Dec 28, 2018 15.43 15.53 14.96 15.01 1,867,068 -0.33(-2.15%)
Dec 27, 2018 15.02 15.35 14.61 15.34 2,456,488 -0.06(-0.38%)
Dec 26, 2018 13.90 15.45 13.54 15.40 3,543,086 +1.72(+12.54%)
Dec 24, 2018 14.02 14.30 13.57 13.68 1,204,230 -0.62(-4.34%)
Dec 21, 2018 15.08 15.08 14.12 14.30 5,841,515 -0.85(-5.63%)
Dec 20, 2018 15.23 15.77 15.13 15.16 2,467,469 -0.48(-3.10%)
Dec 19, 2018 16.01 16.49 15.44 15.64 2,215,100 -0.34(-2.12%)
Dec 18, 2018 16.35 16.72 15.87 15.98 2,882,278 -0.28(-1.73%)
Dec 17, 2018 16.67 16.97 16.16 16.26 2,417,114 -0.57(-3.40%)
Dec 14, 2018 17.75 17.86 16.69 16.83 3,191,093 -1.16(-6.46%)
Dec 13, 2018 18.36 18.69 17.77 18.00 2,943,348 -0.50(-2.72%)
Dec 12, 2018 18.77 19.29 18.39 18.50 3,176,374 +0.01(+0.05%)
Dec 11, 2018 19.15 19.53 18.39 18.49 3,339,125 -0.59(-3.10%)
Dec 10, 2018 20.24 20.75 18.83 19.08 2,683,662 -1.55(-7.52%)
Dec 07, 2018 21.52 21.71 20.59 20.63 2,440,654 -0.44(-2.07%)
Dec 06, 2018 22.10 22.10 20.68 21.07 2,329,705 -1.58(-6.97%)
Dec 04, 2018 23.61 23.68 22.62 22.65 2,167,429 -0.96(-4.06%)
Dec 03, 2018 23.19 23.90 23.03 23.61 2,795,549 +1.51(+6.84%)
Nov 30, 2018 22.26 22.48 21.69 22.10 2,392,262 -0.52(-2.31%)
Nov 29, 2018 22.12 22.87 22.05 22.62 2,021,802 +0.59(+2.68%)
Nov 28, 2018 21.46 22.03 20.77 22.03 1,905,540 +0.77(+3.60%)
Nov 27, 2018 21.94 22.10 21.21 21.26 1,706,500 -0.78(-3.52%)
Nov 26, 2018 22.10 22.66 21.84 22.04 1,698,436 +0.43(+1.97%)
Nov 23, 2018 21.54 22.33 21.52 21.61 761,685 -1.06(-4.66%)
Nov 21, 2018 22.67 22.67 22.67 0 +0.39(+1.74%)
Nov 20, 2018 23.14 23.15 21.90 22.28 2,217,640 -1.42(-5.97%)
Nov 19, 2018 23.26 23.99 23.17 23.70 1,654,698 -0.25(-1.05%)
Nov 16, 2018 23.77 24.69 23.70 23.95 2,519,278 +0.03(+0.12%)
Nov 15, 2018 22.95 24.08 22.93 23.92 1,414,466 +0.76(+3.26%)
Nov 14, 2018 23.65 24.14 23.10 23.16 1,909,324 +0.07(+0.29%)
Nov 13, 2018 23.89 24.31 23.01 23.10 2,142,115 -0.93(-3.87%)
Nov 12, 2018 26.07 26.11 24.00 24.03 1,729,151 -1.72(-6.66%)
Nov 09, 2018 25.60 25.93 24.87 25.74 2,031,643 -0.42(-1.59%)
Nov 08, 2018 27.73 27.87 25.88 26.16 1,583,045 -1.65(-5.93%)
Nov 07, 2018 27.43 27.90 27.13 27.81 1,421,254 +1.10(+4.14%)
Nov 06, 2018 27.30 27.47 26.56 26.70 1,051,148 -0.56(-2.06%)
Nov 05, 2018 27.51 27.51 26.67 27.26 1,979,276 +0.73(+2.74%)
Nov 02, 2018 28.08 28.13 26.39 26.54 3,095,856 -1.49(-5.32%)
Nov 01, 2018 28.45 29.07 27.22 28.03 3,185,806 +0.08(+0.28%)
Oct 31, 2018 28.40 28.70 27.86 27.95 2,170,080 +0.00(+0.00%)
Oct 30, 2018 26.68 28.00 26.38 27.95 1,443,671 +0.93(+3.44%)
Oct 29, 2018 28.05 28.21 26.54 27.02 1,892,921 -0.93(-3.33%)
Oct 26, 2018 27.41 28.46 26.87 27.95 1,123,543 -0.01(-0.03%)
Oct 25, 2018 27.46 28.16 26.96 27.96 1,300,513 +0.94(+3.48%)
Oct 24, 2018 29.13 29.43 27.01 27.02 1,818,501 -1.85(-6.41%)
Oct 23, 2018 29.87 29.93 28.53 28.87 1,953,732 -1.67(-5.46%)
Oct 22, 2018 30.64 30.75 29.98 30.54 885,678 -0.22(-0.72%)
Oct 19, 2018 30.86 31.53 30.42 30.76 1,305,761 +0.05(+0.16%)
Oct 18, 2018 30.53 31.17 30.30 30.71 1,320,602 -0.28(-0.91%)
Oct 17, 2018 30.83 31.14 30.34 30.99 1,180,153 -0.09(-0.28%)
Oct 16, 2018 30.79 31.22 30.49 31.08 989,770 +0.49(+1.62%)
Oct 15, 2018 30.39 30.79 29.69 30.59 877,890 +0.45(+1.48%)
Oct 12, 2018 30.02 30.23 29.20 30.14 1,506,449 +0.78(+2.64%)
Oct 11, 2018 30.77 30.81 29.34 29.37 2,120,230 -1.80(-5.78%)
Oct 10, 2018 32.62 32.71 30.81 31.17 1,738,205 -1.42(-4.37%)
Oct 09, 2018 32.03 33.04 31.93 32.59 1,001,175 +0.76(+2.37%)
Oct 08, 2018 32.11 32.30 31.50 31.84 932,114 -0.64(-1.97%)
Oct 05, 2018 32.82 33.16 32.06 32.48 1,067,515 -0.39(-1.18%)
Oct 04, 2018 32.99 33.83 32.81 32.86 1,603,792 -0.30(-0.91%)
Oct 03, 2018 32.25 33.18 32.01 33.16 999,701 +1.08(+3.35%)
Oct 02, 2018 32.08 32.68 31.92 32.09 1,003,852 +0.11(+0.33%)
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.