Matador Resources Company (NY: MTDR )

23.03 USD +0.11 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.07 20.18 19.28 19.50 2,414,559 -0.36(-1.81%)
Jan 30, 2019 19.31 19.90 19.02 19.86 1,984,870 +0.62(+3.22%)
Jan 29, 2019 19.08 19.41 18.73 19.24 2,004,132 +0.35(+1.85%)
Jan 28, 2019 19.04 19.04 18.41 18.89 1,834,886 -0.40(-2.07%)
Jan 25, 2019 18.83 19.55 18.80 19.29 1,976,500 +0.57(+3.04%)
Jan 24, 2019 18.46 18.80 18.32 18.72 1,353,004 +0.20(+1.08%)
Jan 23, 2019 19.03 19.13 18.32 18.52 1,795,019 -0.29(-1.54%)
Jan 22, 2019 19.60 19.60 18.73 18.81 2,052,264 -1.11(-5.57%)
Jan 18, 2019 19.70 19.94 19.30 19.92 1,551,900 +0.51(+2.63%)
Jan 17, 2019 19.27 19.47 18.92 19.41 1,785,937 -0.10(-0.51%)
Jan 16, 2019 19.22 19.82 19.22 19.51 1,581,097 +0.08(+0.41%)
Jan 15, 2019 19.17 19.62 18.98 19.43 1,913,906 +0.48(+2.53%)
Jan 14, 2019 18.95 19.28 18.47 18.95 1,898,981 -0.39(-2.02%)
Jan 11, 2019 19.39 19.48 18.98 19.34 2,266,100 -0.44(-2.22%)
Jan 10, 2019 19.41 20.03 19.23 19.78 2,355,149 +0.02(+0.10%)
Jan 09, 2019 19.27 19.80 18.78 19.76 2,722,520 +0.86(+4.55%)
Jan 08, 2019 18.65 19.01 18.22 18.90 3,145,283 +0.64(+3.50%)
Jan 07, 2019 17.05 18.45 16.78 18.26 3,888,241 +1.23(+7.22%)
Jan 04, 2019 16.37 17.16 16.10 17.03 3,369,400 +1.10(+6.91%)
Jan 03, 2019 16.09 16.43 15.48 15.93 2,089,925 -0.14(-0.87%)
Jan 02, 2019 15.08 16.11 14.80 16.07 2,266,328 +0.54(+3.48%)
Dec 31, 2018 15.65 15.83 15.24 15.53 1,730,900 +0.04(+0.26%)
Dec 28, 2018 15.92 16.02 15.44 15.49 1,809,500 -0.34(-2.15%)
Dec 27, 2018 15.50 15.84 15.07 15.83 2,380,746 -0.06(-0.38%)
Dec 26, 2018 14.34 15.94 13.97 15.89 3,433,840 +1.77(+12.54%)
Dec 24, 2018 14.47 14.75 14.00 14.12 1,167,100 -0.64(-4.34%)
Dec 21, 2018 15.56 15.56 14.57 14.76 5,661,400 -0.88(-5.63%)
Dec 20, 2018 15.71 16.27 15.61 15.64 2,391,388 -0.50(-3.10%)
Dec 19, 2018 16.52 17.01 15.93 16.14 2,146,801 -0.35(-2.12%)
Dec 18, 2018 16.87 17.25 16.37 16.49 2,793,407 -0.29(-1.73%)
Dec 17, 2018 17.20 17.51 16.67 16.78 2,342,586 -0.59(-3.40%)
Dec 14, 2018 18.31 18.43 17.22 17.37 3,092,700 -1.20(-6.46%)
Dec 13, 2018 18.94 19.28 18.34 18.57 2,852,594 -0.52(-2.72%)
Dec 12, 2018 19.37 19.90 18.98 19.09 3,078,435 +0.01(+0.05%)
Dec 11, 2018 19.76 20.15 18.98 19.08 3,236,168 -0.61(-3.10%)
Dec 10, 2018 20.88 21.41 19.43 19.69 2,600,915 -1.60(-7.52%)
Dec 07, 2018 22.20 22.40 21.25 21.29 2,365,400 -0.45(-2.07%)
Dec 06, 2018 22.80 22.80 21.34 21.74 2,257,872 -1.63(-6.97%)
Dec 04, 2018 24.36 24.43 23.34 23.37 2,100,600 -0.99(-4.06%)
Dec 03, 2018 23.93 24.66 23.76 24.36 2,709,352 +1.56(+6.84%)
Nov 30, 2018 22.97 23.20 22.38 22.80 2,318,500 -0.54(-2.31%)
Nov 29, 2018 22.82 23.60 22.75 23.34 1,959,463 +0.61(+2.68%)
Nov 28, 2018 22.14 22.73 21.43 22.73 1,846,786 +0.79(+3.60%)
Nov 27, 2018 22.64 22.80 21.89 21.94 1,653,883 -0.80(-3.52%)
Nov 26, 2018 22.80 23.38 22.53 22.74 1,646,067 +0.44(+1.97%)
Nov 23, 2018 22.23 23.04 22.20 22.30 738,200 -1.09(-4.66%)
Nov 21, 2018 23.39 23.39 23.39 0 +0.40(+1.74%)
Nov 20, 2018 23.88 23.89 22.60 22.99 2,149,262 -1.46(-5.97%)
Nov 19, 2018 24.00 24.75 23.91 24.45 1,603,678 -0.26(-1.05%)
Nov 16, 2018 24.53 25.48 24.45 24.71 2,441,600 +0.03(+0.12%)
Nov 15, 2018 23.68 24.85 23.66 24.68 1,370,853 +0.78(+3.26%)
Nov 14, 2018 24.40 24.91 23.84 23.90 1,850,453 +0.07(+0.29%)
Nov 13, 2018 24.65 25.08 23.74 23.83 2,076,066 -0.96(-3.87%)
Nov 12, 2018 26.90 26.94 24.76 24.79 1,675,835 -1.77(-6.66%)
Nov 09, 2018 26.41 26.75 25.66 26.56 1,969,000 -0.43(-1.59%)
Nov 08, 2018 28.61 28.76 26.70 26.99 1,534,234 -1.70(-5.93%)
Nov 07, 2018 28.30 28.79 27.99 28.69 1,377,432 +1.14(+4.14%)
Nov 06, 2018 28.17 28.34 27.41 27.55 1,018,738 -0.58(-2.06%)
Nov 05, 2018 28.39 28.39 27.52 28.13 1,918,248 +0.75(+2.74%)
Nov 02, 2018 28.97 29.02 27.23 27.38 3,000,400 -1.54(-5.33%)
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.