Matador Resources Company (NY: MTDR )

51.70 -0.51 (-0.97%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.918 8.296 7.792 8.238 3,520,623 +0.16(+1.92%)
Jun 29, 2020 7.753 8.238 7.482 8.083 3,947,886 +0.43(+5.57%)
Jun 26, 2020 8.209 8.315 7.627 7.656 4,393,570 -0.79(-9.30%)
Jun 25, 2020 8.238 8.858 8.093 8.441 6,833,594 +0.05(+0.58%)
Jun 24, 2020 9.469 9.585 8.286 8.393 6,022,518 -1.40(-14.26%)
Jun 23, 2020 10.19 10.25 9.692 9.789 3,271,474 -0.19(-1.94%)
Jun 22, 2020 9.886 10.19 9.692 9.982 2,985,302 +0.09(+0.88%)
Jun 19, 2020 10.17 10.27 9.759 9.895 22,861,814 +0.13(+1.29%)
Jun 18, 2020 9.488 10.41 9.323 9.769 4,619,172 +0.14(+1.41%)
Jun 17, 2020 10.17 10.27 9.614 9.634 3,676,978 -0.59(-5.78%)
Jun 16, 2020 10.77 10.77 9.818 10.22 4,669,914 +0.33(+3.33%)
Jun 15, 2020 8.742 10.33 8.577 9.895 6,656,471 +0.62(+6.69%)
Jun 12, 2020 9.071 9.333 8.500 9.275 5,837,697 +1.03(+12.46%)
Jun 11, 2020 8.054 8.991 7.899 8.248 5,388,806 -1.01(-10.89%)
Jun 10, 2020 10.31 10.56 9.246 9.256 6,797,555 -1.44(-13.50%)
Jun 09, 2020 10.65 11.00 10.16 10.70 5,429,281 -1.13(-9.58%)
Jun 08, 2020 11.52 12.38 11.19 11.83 7,679,233 +1.12(+10.50%)
Jun 05, 2020 9.062 10.72 9.033 10.71 8,181,155 +2.13(+24.86%)
Jun 04, 2020 8.112 8.742 8.063 8.577 3,533,381 +0.30(+3.63%)
Jun 03, 2020 8.490 8.684 8.054 8.277 5,393,653 -0.17(-2.06%)
Jun 02, 2020 8.112 8.480 8.044 8.451 3,884,040 +0.47(+5.95%)
Jun 01, 2020 7.530 8.146 7.443 7.976 4,204,213 +0.38(+4.97%)
May 29, 2020 7.744 7.831 7.404 7.598 4,969,219 -0.25(-3.21%)
May 28, 2020 8.286 8.335 7.782 7.850 4,074,073 -0.51(-6.14%)
May 27, 2020 8.335 8.548 7.957 8.364 5,132,630 +0.04(+0.47%)
May 26, 2020 8.577 8.577 8.209 8.325 4,339,236 +0.20(+2.51%)
May 22, 2020 8.005 8.165 7.705 8.122 4,217,955 -0.04(-0.48%)
May 21, 2020 8.034 8.393 7.773 8.160 5,625,934 +0.21(+2.68%)
May 20, 2020 7.947 8.034 7.627 7.947 5,060,876 +0.33(+4.33%)
May 19, 2020 8.199 8.286 7.608 7.618 4,286,809 -0.50(-6.21%)
May 18, 2020 7.763 8.180 7.395 8.122 7,935,691 +1.12(+16.07%)
May 15, 2020 6.697 7.269 6.508 6.997 6,020,225 +0.36(+5.40%)
May 14, 2020 6.920 7.162 6.542 6.639 5,909,420 -0.47(-6.68%)
May 13, 2020 7.579 7.579 6.794 7.114 5,495,068 -0.47(-6.14%)
May 12, 2020 7.715 7.908 7.448 7.579 5,410,496 +0.02(+0.26%)
May 11, 2020 7.288 7.792 7.230 7.559 6,761,283 +0.18(+2.50%)
May 08, 2020 6.774 7.419 6.678 7.375 6,184,593 +0.83(+12.74%)
May 07, 2020 6.561 6.760 6.338 6.542 5,050,082 +0.36(+5.80%)
May 06, 2020 6.610 6.939 6.096 6.183 6,365,919 -0.44(-6.59%)
May 05, 2020 7.220 7.366 6.464 6.619 7,156,401 -0.10(-1.44%)
May 04, 2020 5.825 6.765 5.340 6.716 7,115,576 +0.43(+6.78%)
May 01, 2020 6.842 7.133 5.641 6.290 10,461,362 -0.53(-7.81%)
Apr 30, 2020 7.123 9.110 6.367 6.823 28,772,328 +0.33(+5.07%)
Apr 29, 2020 5.253 6.571 5.098 6.493 11,356,034 +1.72(+35.90%)
Apr 28, 2020 4.381 4.778 4.381 4.778 3,795,130 +0.44(+10.04%)
Apr 27, 2020 4.245 4.352 3.828 4.342 5,326,044 +0.07(+1.59%)
Apr 24, 2020 4.400 4.633 3.896 4.274 5,491,420 +0.03(+0.68%)
Apr 23, 2020 3.877 4.303 3.683 4.245 6,713,327 +0.65(+18.06%)
Apr 22, 2020 3.411 3.693 3.344 3.596 5,363,544 +0.34(+10.42%)
Apr 21, 2020 2.917 3.334 2.820 3.256 6,472,470 +0.15(+4.67%)
Apr 20, 2020 2.723 3.431 2.675 3.111 9,767,921 -0.20(-6.14%)
Apr 17, 2020 2.927 3.324 2.811 3.315 5,294,344 +0.12(+3.64%)
Apr 16, 2020 3.063 3.082 2.888 3.198 4,562,208 +0.10(+3.13%)
Apr 15, 2020 2.927 3.101 2.723 3.101 6,894,779 -0.13(-3.90%)
Apr 14, 2020 3.334 3.441 3.063 3.227 7,339,393 -0.12(-3.48%)
Apr 13, 2020 3.421 3.625 3.121 3.344 6,184,946 +0.23(+7.48%)
Apr 09, 2020 3.693 4.071 3.014 3.111 13,684,545 +0.02(+0.63%)
Apr 08, 2020 2.801 3.130 2.762 3.092 5,896,525 +0.39(+14.34%)
Apr 07, 2020 2.811 2.946 2.607 2.704 7,802,279 +0.10(+3.72%)
Apr 06, 2020 2.694 2.811 2.433 2.607 6,629,180 -0.08(-2.89%)
Apr 03, 2020 2.714 2.849 2.297 2.685 9,779,436 +0.11(+4.14%)
Apr 02, 2020 2.239 2.849 2.152 2.578 11,952,595 +0.48(+23.15%)
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.