Matador Resources Company (NY: MTDR )

52.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.57 17.45 16.27 17.09 4,193,289 +0.55(+3.34%)
Jul 30, 2019 15.52 16.86 15.46 16.53 4,432,733 +0.84(+5.37%)
Jul 29, 2019 16.21 16.23 15.50 15.69 3,263,910 -0.45(-2.76%)
Jul 26, 2019 16.68 16.68 15.91 16.14 3,296,544 -0.53(-3.20%)
Jul 25, 2019 17.69 17.69 16.63 16.67 2,672,643 -0.84(-4.81%)
Jul 24, 2019 17.43 18.01 17.37 17.51 2,346,482 +0.05(+0.28%)
Jul 23, 2019 17.37 17.51 17.07 17.46 2,097,264 +0.47(+2.80%)
Jul 22, 2019 17.16 17.41 16.87 16.99 2,040,018 -0.13(-0.74%)
Jul 19, 2019 17.10 17.29 16.91 17.12 2,202,511 +0.04(+0.23%)
Jul 18, 2019 16.81 17.13 16.62 17.08 2,583,964 +0.10(+0.57%)
Jul 17, 2019 17.97 17.97 16.97 16.98 2,352,810 -1.03(-5.70%)
Jul 16, 2019 18.33 18.48 17.97 18.01 2,666,178 -0.41(-2.21%)
Jul 15, 2019 19.22 19.33 18.39 18.41 2,246,837 -0.66(-3.46%)
Jul 12, 2019 18.93 19.30 18.77 19.07 1,270,989 +0.05(+0.25%)
Jul 11, 2019 19.23 19.33 18.70 19.02 1,476,685 -0.15(-0.76%)
Jul 10, 2019 18.62 19.22 18.51 19.17 2,461,182 +0.90(+4.93%)
Jul 09, 2019 18.39 18.42 17.82 18.27 1,641,052 -0.20(-1.10%)
Jul 08, 2019 18.42 19.33 18.34 18.47 5,650,059 +0.00(+0.00%)
Jul 05, 2019 17.92 18.65 17.92 18.47 1,770,800 +0.38(+2.09%)
Jul 03, 2019 18.21 18.21 17.90 18.09 1,245,090 -0.02(-0.11%)
Jul 02, 2019 18.82 18.83 17.90 18.11 2,273,732 -0.83(-4.40%)
Jul 01, 2019 19.74 19.94 18.70 18.95 2,815,915 -0.32(-1.66%)
Jun 28, 2019 18.57 19.29 18.52 19.27 7,969,014 +0.80(+4.36%)
Jun 27, 2019 18.32 18.48 18.01 18.46 2,102,659 +0.17(+0.95%)
Jun 26, 2019 17.99 18.44 17.80 18.29 2,220,346 +0.69(+3.91%)
Jun 25, 2019 17.76 17.95 17.45 17.60 2,854,333 -0.15(-0.82%)
Jun 24, 2019 18.17 18.28 17.62 17.75 2,296,339 -0.37(-2.03%)
Jun 21, 2019 18.28 18.70 17.96 18.11 2,832,331 -0.19(-1.06%)
Jun 20, 2019 18.04 18.50 17.90 18.31 3,223,749 +0.92(+5.30%)
Jun 19, 2019 17.12 17.67 16.82 17.39 3,897,975 +0.07(+0.39%)
Jun 18, 2019 16.88 17.43 16.82 17.32 2,712,794 +0.67(+4.02%)
Jun 17, 2019 16.12 16.82 15.91 16.65 2,479,912 +0.32(+1.96%)
Jun 14, 2019 16.82 16.96 16.19 16.33 3,253,002 -0.49(-2.94%)
Jun 13, 2019 16.44 16.83 16.27 16.82 2,332,212 +0.82(+5.15%)
Jun 12, 2019 16.49 16.57 15.94 16.00 2,794,587 -0.78(-4.62%)
Jun 11, 2019 16.73 17.16 16.54 16.78 3,786,816 +0.47(+2.85%)
Jun 10, 2019 16.31 16.54 16.04 16.31 2,011,293 +0.04(+0.24%)
Jun 07, 2019 16.33 16.51 15.96 16.27 3,100,190 +0.49(+3.13%)
Jun 06, 2019 15.59 15.95 15.51 15.78 2,858,919 +0.19(+1.24%)
Jun 05, 2019 16.41 16.44 15.17 15.58 2,517,391 -0.88(-5.36%)
Jun 04, 2019 16.34 16.56 15.96 16.47 1,994,421 +0.32(+1.98%)
Jun 03, 2019 16.13 16.39 15.90 16.15 2,624,628 +0.21(+1.34%)
May 31, 2019 15.93 16.52 15.80 15.93 2,036,595 -0.47(-2.84%)
May 30, 2019 17.13 17.42 16.39 16.40 1,867,888 -0.78(-4.51%)
May 29, 2019 16.68 17.21 16.32 17.17 2,222,311 +0.16(+0.97%)
May 28, 2019 17.42 17.55 16.95 17.01 2,356,751 -0.11(-0.62%)
May 24, 2019 17.63 17.75 16.87 17.12 2,445,607 -0.15(-0.84%)
May 23, 2019 18.52 18.52 17.17 17.26 2,923,259 -1.79(-9.41%)
May 22, 2019 19.92 20.11 19.02 19.05 1,903,060 -1.02(-5.07%)
May 21, 2019 19.55 20.11 19.37 20.07 1,131,411 +0.68(+3.50%)
May 20, 2019 19.37 19.64 19.24 19.39 1,203,346 +0.01(+0.05%)
May 17, 2019 19.81 19.96 19.37 19.38 1,286,156 -0.78(-3.85%)
May 16, 2019 20.14 20.54 19.91 20.16 1,679,442 +0.17(+0.87%)
May 15, 2019 19.11 20.18 19.02 19.98 1,524,826 +0.59(+3.05%)
May 14, 2019 18.89 19.65 18.77 19.39 2,434,604 +0.66(+3.52%)
May 13, 2019 19.07 19.34 18.68 18.73 2,276,994 -0.57(-2.96%)
May 10, 2019 19.14 19.40 18.64 19.31 1,649,149 -0.01(-0.05%)
May 09, 2019 18.83 19.47 18.65 19.32 2,035,262 +0.27(+1.43%)
May 08, 2019 18.50 19.25 18.49 19.04 2,089,709 +0.61(+3.31%)
May 07, 2019 18.47 18.59 18.02 18.43 1,788,164 -0.45(-2.36%)
May 06, 2019 18.00 19.02 17.88 18.88 1,768,261 +0.32(+1.72%)
May 03, 2019 18.13 18.63 17.82 18.56 1,985,520 +0.69(+3.85%)
May 02, 2019 17.98 18.22 17.21 17.87 3,638,352 -0.29(-1.60%)
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.