Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.22 25.53 24.63 25.52 1,148,079 +0.49(+1.98%)
Jan 30, 2017 25.63 25.66 24.73 25.02 1,502,476 -0.78(-3.01%)
Jan 27, 2017 25.99 26.31 25.35 25.80 1,068,890 -0.50(-1.92%)
Jan 26, 2017 26.34 26.87 26.17 26.30 1,356,888 +0.25(+0.97%)
Jan 25, 2017 25.23 26.16 25.23 26.05 1,133,656 +0.71(+2.79%)
Jan 24, 2017 24.57 25.62 24.53 25.34 1,468,190 +1.00(+4.10%)
Jan 23, 2017 24.13 24.44 24.03 24.35 1,023,526 -0.07(-0.28%)
Jan 20, 2017 24.01 24.79 24.01 24.41 1,223,601 +0.71(+2.98%)
Jan 19, 2017 23.76 23.91 23.39 23.71 640,460 +0.06(+0.25%)
Jan 18, 2017 23.50 23.91 23.28 23.65 1,010,289 -0.26(-1.09%)
Jan 17, 2017 24.15 24.28 23.57 23.91 1,298,580 +0.34(+1.44%)
Jan 13, 2017 23.57 23.57 23.57 0 -0.12(-0.49%)
Jan 12, 2017 24.52 24.68 23.35 23.69 1,323,727 -0.55(-2.28%)
Jan 11, 2017 24.64 24.64 24.04 24.24 1,473,067 -0.21(-0.87%)
Jan 10, 2017 24.65 24.86 24.29 24.45 1,012,241 -0.11(-0.43%)
Jan 09, 2017 25.47 25.47 24.52 24.56 1,047,317 -1.15(-4.49%)
Jan 06, 2017 26.25 26.41 25.62 25.71 917,842 -0.41(-1.56%)
Jan 05, 2017 26.19 26.56 25.79 26.12 1,078,297 -0.03(-0.11%)
Jan 04, 2017 25.59 26.16 25.29 26.15 1,218,393 +0.77(+3.02%)
Jan 03, 2017 25.54 25.84 24.67 25.38 1,362,466 +0.42(+1.67%)
Dec 30, 2016 24.97 24.97 24.97 0 -0.24(-0.96%)
Dec 29, 2016 24.93 25.27 24.71 25.21 940,733 +0.16(+0.66%)
Dec 28, 2016 25.48 25.58 24.86 25.04 655,214 -0.37(-1.45%)
Dec 27, 2016 24.74 25.45 24.71 25.41 841,570 +0.74(+2.98%)
Dec 23, 2016 24.68 24.68 24.68 0 +0.33(+1.35%)
Dec 22, 2016 24.36 24.62 24.21 24.35 523,413 +0.05(+0.20%)
Dec 21, 2016 24.83 24.96 24.23 24.30 692,045 -0.20(-0.83%)
Dec 20, 2016 25.63 25.63 24.47 24.50 1,260,873 -0.74(-2.92%)
Dec 19, 2016 24.93 25.53 24.71 25.24 1,243,009 +0.12(+0.46%)
Dec 16, 2016 25.39 25.39 24.41 25.12 2,346,260 -0.08(-0.31%)
Dec 15, 2016 24.41 25.52 24.14 25.20 1,870,915 +0.56(+2.28%)
Dec 14, 2016 25.01 25.37 24.41 24.64 1,418,464 -0.99(-3.86%)
Dec 13, 2016 25.85 26.38 25.34 25.62 1,491,097 +0.28(+1.11%)
Dec 12, 2016 25.96 26.72 25.19 25.34 1,348,681 +0.17(+0.69%)
Dec 09, 2016 25.13 25.65 24.66 25.17 1,285,595 +0.34(+1.37%)
Dec 08, 2016 24.34 24.88 24.11 24.83 2,009,064 +0.79(+3.31%)
Dec 07, 2016 24.12 24.47 23.84 24.04 1,988,416 -0.14(-0.56%)
Dec 06, 2016 23.97 24.28 23.52 24.17 6,341,094 -0.47(-1.93%)
Dec 05, 2016 25.44 25.61 24.50 24.65 1,948,742 -0.22(-0.90%)
Dec 02, 2016 25.26 25.52 24.40 24.87 1,641,534 -0.64(-2.51%)
Dec 01, 2016 26.77 26.86 25.24 25.51 2,264,132 -0.31(-1.20%)
Nov 30, 2016 23.86 26.46 23.86 25.82 4,255,009 +3.84(+17.46%)
Nov 29, 2016 22.19 22.64 21.55 21.98 2,551,309 -1.00(-4.34%)
Nov 28, 2016 24.57 24.75 22.87 22.98 1,076,554 -1.65(-6.69%)
Nov 25, 2016 24.81 25.06 24.48 24.63 344,812 -0.37(-1.47%)
Nov 23, 2016 24.99 24.99 24.99 0 +0.11(+0.43%)
Nov 22, 2016 24.95 25.14 24.45 24.89 1,951,986 -0.06(-0.23%)
Nov 21, 2016 24.52 24.95 24.28 24.95 1,390,197 +1.19(+5.02%)
Nov 18, 2016 23.34 24.11 22.97 23.75 1,444,122 +0.49(+2.13%)
Nov 17, 2016 23.87 24.22 23.08 23.26 1,512,726 -0.25(-1.07%)
Nov 16, 2016 24.02 24.39 23.32 23.51 1,702,485 -0.44(-1.82%)
Nov 15, 2016 23.24 24.47 22.97 23.95 1,968,997 +1.29(+5.69%)
Nov 14, 2016 22.51 22.71 21.90 22.66 1,105,195 +0.08(+0.34%)
Nov 11, 2016 22.25 22.82 21.85 22.58 1,583,315 +0.04(+0.17%)
Nov 10, 2016 22.05 22.79 21.76 22.54 1,142,188 +0.35(+1.57%)
Nov 09, 2016 21.35 22.33 20.99 22.19 1,338,854 +1.02(+4.81%)
Nov 08, 2016 20.39 21.31 20.31 21.18 1,097,926 +0.55(+2.68%)
Nov 07, 2016 20.57 20.93 20.28 20.62 1,634,024 +0.59(+2.95%)
Nov 04, 2016 20.25 20.69 19.82 20.03 1,959,416 -0.32(-1.57%)
Nov 03, 2016 21.22 21.22 20.13 20.35 1,622,091 -0.30(-1.45%)
Nov 02, 2016 21.80 21.80 20.12 20.65 2,655,566 -1.29(-5.87%)
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.