Matador Resources Company (NY: MTDR )

52.32 +0.12 (+0.23%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.743 7.830 7.404 7.598 4,969,591 -0.25(-3.21%)
May 28, 2020 8.286 8.334 7.782 7.850 4,074,378 -0.51(-6.14%)
May 27, 2020 8.334 8.547 7.956 8.363 5,133,014 +0.04(+0.47%)
May 26, 2020 8.576 8.576 8.208 8.325 4,339,561 +0.20(+2.51%)
May 22, 2020 8.005 8.165 7.704 8.121 4,218,270 -0.04(-0.48%)
May 21, 2020 8.034 8.392 7.772 8.160 5,626,355 +0.21(+2.68%)
May 20, 2020 7.947 8.034 7.627 7.947 5,061,255 +0.33(+4.33%)
May 19, 2020 8.199 8.286 7.607 7.617 4,287,130 -0.50(-6.21%)
May 18, 2020 7.762 8.179 7.394 8.121 7,936,285 +1.12(+16.07%)
May 15, 2020 6.696 7.268 6.507 6.997 6,020,676 +0.36(+5.40%)
May 14, 2020 6.919 7.162 6.541 6.638 5,909,862 -0.47(-6.68%)
May 13, 2020 7.578 7.578 6.793 7.113 5,495,479 -0.47(-6.14%)
May 12, 2020 7.714 7.907 7.447 7.578 5,410,901 +0.02(+0.26%)
May 11, 2020 7.288 7.792 7.229 7.559 6,761,789 +0.18(+2.50%)
May 08, 2020 6.774 7.418 6.677 7.375 6,185,056 +0.83(+12.74%)
May 07, 2020 6.561 6.759 6.338 6.541 5,050,460 +0.36(+5.80%)
May 06, 2020 6.609 6.939 6.096 6.183 6,366,396 -0.44(-6.59%)
May 05, 2020 7.220 7.365 6.464 6.619 7,156,936 -0.10(-1.44%)
May 04, 2020 5.824 6.764 5.340 6.716 7,116,109 +0.43(+6.78%)
May 01, 2020 6.842 7.133 5.640 6.289 10,462,145 -0.53(-7.81%)
Apr 30, 2020 7.123 9.109 6.367 6.822 28,774,482 +0.33(+5.07%)
Apr 29, 2020 5.252 6.570 5.097 6.493 11,356,884 +1.72(+35.90%)
Apr 28, 2020 4.380 4.778 4.380 4.778 3,795,414 +0.44(+10.04%)
Apr 27, 2020 4.245 4.351 3.828 4.342 5,326,443 +0.07(+1.59%)
Apr 24, 2020 4.400 4.632 3.896 4.274 5,491,831 +0.03(+0.68%)
Apr 23, 2020 3.876 4.303 3.683 4.245 6,713,830 +0.65(+18.06%)
Apr 22, 2020 3.411 3.692 3.343 3.595 5,363,946 +0.34(+10.42%)
Apr 21, 2020 2.917 3.334 2.820 3.256 6,472,954 +0.15(+4.67%)
Apr 20, 2020 2.723 3.431 2.675 3.111 9,768,652 -0.20(-6.14%)
Apr 17, 2020 2.927 3.324 2.810 3.314 5,294,740 +0.12(+3.64%)
Apr 16, 2020 3.062 3.082 2.888 3.198 4,562,550 +0.10(+3.13%)
Apr 15, 2020 2.927 3.101 2.723 3.101 6,895,295 -0.13(-3.90%)
Apr 14, 2020 3.334 3.440 3.062 3.227 7,339,942 -0.12(-3.48%)
Apr 13, 2020 3.421 3.624 3.120 3.343 6,185,409 +0.23(+7.48%)
Apr 09, 2020 3.692 4.070 3.014 3.111 13,685,569 +0.02(+0.63%)
Apr 08, 2020 2.801 3.130 2.762 3.091 5,896,967 +0.39(+14.34%)
Apr 07, 2020 2.810 2.946 2.607 2.704 7,802,863 +0.10(+3.72%)
Apr 06, 2020 2.694 2.810 2.432 2.607 6,629,676 -0.08(-2.89%)
Apr 03, 2020 2.713 2.849 2.297 2.684 9,780,168 +0.11(+4.14%)
Apr 02, 2020 2.239 2.849 2.151 2.578 11,953,490 +0.48(+23.15%)
Apr 01, 2020 2.229 2.268 1.948 2.093 9,480,973 -0.31(-12.90%)
Mar 31, 2020 2.229 2.413 2.200 2.403 5,761,514 +0.25(+11.71%)
Mar 30, 2020 2.161 2.229 1.861 2.151 8,466,858 -0.13(-5.53%)
Mar 27, 2020 2.423 2.568 2.229 2.277 8,645,500 -0.36(-13.60%)
Mar 26, 2020 2.675 2.956 2.550 2.636 7,077,041 -0.09(-3.20%)
Mar 25, 2020 2.810 2.985 2.151 2.723 12,164,517 +0.12(+4.46%)
Mar 24, 2020 2.113 2.665 2.045 2.607 14,917,111 +0.69(+35.86%)
Mar 23, 2020 1.686 1.987 1.492 1.919 10,377,913 +0.25(+15.12%)
Mar 20, 2020 1.647 1.773 1.492 1.667 17,090,708 +0.16(+10.97%)
Mar 19, 2020 1.182 1.735 1.173 1.502 12,322,262 +0.34(+29.17%)
Mar 18, 2020 1.279 1.337 1.076 1.163 8,186,402 -0.22(-16.08%)
Mar 17, 2020 1.744 1.773 1.376 1.386 15,742,934 -0.31(-18.29%)
Mar 16, 2020 1.841 2.054 1.686 1.696 12,741,429 -0.86(-33.71%)
Mar 13, 2020 2.103 2.558 1.812 2.558 16,934,996 +0.60(+30.69%)
Mar 12, 2020 1.677 2.151 1.541 1.958 18,176,810 +0.04(+2.02%)
Mar 11, 2020 2.316 2.374 1.793 1.919 20,274,538 -0.42(-17.84%)
Mar 10, 2020 3.615 3.760 2.142 2.336 23,846,674 +0.06(+2.55%)
Mar 09, 2020 2.965 3.111 1.803 2.277 30,577,710 -4.07(-64.12%)
Mar 06, 2020 8.402 8.673 6.270 6.348 9,051,859 -2.46(-27.94%)
Mar 05, 2020 9.177 9.313 8.664 8.809 4,717,643 -0.66(-6.96%)
Mar 04, 2020 9.759 9.778 9.226 9.468 4,431,230 +0.07(+0.72%)
Mar 03, 2020 9.875 9.885 9.129 9.400 5,523,526 -0.36(-3.67%)
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.