Matador Resources Company (NY: MTDR )

23.98 USD -0.80 (-3.23%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.09 16.93 14.98 15.28 2,011,400 -1.01(-6.20%)
Jan 28, 2021 16.80 17.09 15.76 16.29 2,886,466 -0.18(-1.09%)
Jan 27, 2021 14.90 17.54 14.72 16.47 5,132,672 +1.11(+7.23%)
Jan 26, 2021 16.16 16.43 15.27 15.36 2,141,559 -0.52(-3.27%)
Jan 25, 2021 14.71 15.89 14.51 15.88 2,713,663 +0.87(+5.80%)
Jan 22, 2021 14.33 15.17 13.90 15.01 2,428,300 +0.16(+1.08%)
Jan 21, 2021 16.77 16.82 14.29 14.85 4,256,054 -1.93(-11.50%)
Jan 20, 2021 16.72 16.94 16.19 16.78 2,080,201 +0.32(+1.94%)
Jan 19, 2021 16.48 16.69 16.00 16.46 1,791,151 +0.46(+2.87%)
Jan 15, 2021 16.09 16.49 15.65 16.00 2,739,800 -0.54(-3.26%)
Jan 14, 2021 16.31 16.71 16.15 16.54 1,483,011 +0.51(+3.18%)
Jan 13, 2021 16.39 16.50 15.80 16.03 4,631,592 -0.45(-2.73%)
Jan 12, 2021 16.15 16.55 15.94 16.48 1,791,581 +0.68(+4.30%)
Jan 11, 2021 14.87 15.89 14.75 15.80 1,715,443 +0.28(+1.80%)
Jan 08, 2021 15.76 15.81 15.28 15.52 3,897,300 +0.04(+0.26%)
Jan 07, 2021 14.97 15.79 14.64 15.48 3,536,591 +0.71(+4.81%)
Jan 06, 2021 14.67 15.35 14.18 14.77 3,488,544 +0.51(+3.58%)
Jan 05, 2021 12.76 15.11 12.76 14.26 4,845,418 +1.77(+14.17%)
Jan 04, 2021 12.32 12.78 12.02 12.49 2,174,644 +0.43(+3.57%)
Dec 31, 2020 12.06 12.06 12.06 3,269,091 -0.44(-3.52%)
Dec 30, 2020 12.13 13.12 12.00 12.50 3,269,091 +0.50(+4.17%)
Dec 29, 2020 12.03 12.25 11.82 12.00 1,799,824 -0.01(-0.08%)
Dec 28, 2020 12.16 12.34 11.86 12.01 3,715,084 -0.03(-0.25%)
Dec 24, 2020 12.46 12.46 11.86 12.04 1,494,700 -0.35(-2.82%)
Dec 23, 2020 12.13 12.82 12.00 12.39 2,701,148 +0.53(+4.47%)
Dec 22, 2020 11.84 12.11 11.64 11.86 2,622,689 -0.07(-0.59%)
Dec 21, 2020 11.33 12.13 11.24 11.93 2,502,090 -0.25(-2.05%)
Dec 18, 2020 12.41 12.67 11.83 12.18 7,579,100 -0.22(-1.77%)
Dec 17, 2020 12.66 12.92 12.09 12.40 3,071,611 +0.33(+2.73%)
Dec 16, 2020 12.45 12.54 11.97 12.07 2,578,805 -0.37(-2.97%)
Dec 15, 2020 12.44 12.60 11.96 12.44 2,563,612 +0.24(+1.97%)
Dec 14, 2020 13.77 13.84 12.18 12.20 3,795,967 -1.10(-8.27%)
Dec 11, 2020 13.06 13.31 12.55 13.30 2,508,900 +0.02(+0.15%)
Dec 10, 2020 12.24 13.56 12.13 13.28 3,241,973 +1.17(+9.66%)
Dec 09, 2020 12.13 12.56 11.72 12.11 3,052,625 +0.13(+1.09%)
Dec 08, 2020 11.35 12.03 11.32 11.98 3,461,479 +0.62(+5.46%)
Dec 07, 2020 11.54 11.93 11.27 11.36 2,666,869 -0.39(-3.32%)
Dec 04, 2020 11.00 11.79 11.00 11.75 3,226,200 +1.10(+10.33%)
Dec 03, 2020 10.65 10.90 10.42 10.65 2,824,875 +0.09(+0.85%)
Dec 02, 2020 10.30 11.22 10.22 10.56 2,546,541 +0.26(+2.52%)
Dec 01, 2020 10.64 10.79 10.16 10.30 1,780,910 +0.12(+1.18%)
Nov 30, 2020 10.71 11.08 10.16 10.18 2,835,780 -0.80(-7.29%)
Nov 27, 2020 11.37 11.55 10.84 10.98 1,344,900 -0.53(-4.60%)
Nov 25, 2020 11.50 11.68 10.97 11.51 4,223,700 -0.15(-1.29%)
Nov 24, 2020 11.17 11.78 11.09 11.66 3,708,359 +1.03(+9.69%)
Nov 23, 2020 9.850 10.78 9.660 10.63 4,602,416 +1.09(+11.43%)
Nov 20, 2020 9.330 9.590 9.180 9.540 2,162,100 +0.12(+1.27%)
Nov 19, 2020 9.020 9.460 8.910 9.420 2,074,872 +0.33(+3.63%)
Nov 18, 2020 9.230 9.830 9.080 9.090 3,120,948 +0.00(+0.00%)
Nov 17, 2020 8.550 9.250 8.430 9.090 2,674,370 +0.28(+3.18%)
Nov 16, 2020 8.570 8.940 8.420 8.810 2,831,516 +0.65(+7.97%)
Nov 13, 2020 7.630 8.280 7.600 8.160 5,761,000 +0.57(+7.51%)
Nov 12, 2020 7.930 8.050 7.500 7.590 3,114,746 -0.55(-6.76%)
Nov 11, 2020 8.570 8.610 7.930 8.140 2,854,245 -0.34(-4.01%)
Nov 10, 2020 8.580 8.580 7.740 8.480 3,529,419 +0.16(+1.92%)
Nov 09, 2020 7.620 8.565 7.260 8.320 7,502,639 +1.84(+28.40%)
Nov 06, 2020 7.300 7.345 6.470 6.480 3,691,600 -0.70(-9.75%)
Nov 05, 2020 6.930 7.550 6.890 7.180 3,982,970 +0.25(+3.61%)
Nov 04, 2020 7.430 7.480 6.870 6.930 5,729,198 -0.38(-5.20%)
Nov 03, 2020 7.520 7.900 7.220 7.310 4,932,124 +0.10(+1.39%)
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.