Matador Resources Company (NY: MTDR )

28.79 USD +0.71 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.02 26.34 25.41 26.33 1,112,680 +0.51(+1.98%)
Jan 30, 2017 26.45 26.48 25.52 25.82 1,456,150 -0.80(-3.01%)
Jan 27, 2017 26.82 27.15 26.16 26.62 1,035,933 -0.52(-1.92%)
Jan 26, 2017 27.18 27.72 27.00 27.14 1,315,051 +0.26(+0.97%)
Jan 25, 2017 26.03 26.99 26.03 26.88 1,098,702 +0.73(+2.79%)
Jan 24, 2017 25.35 26.44 25.31 26.15 1,422,921 +1.03(+4.10%)
Jan 23, 2017 24.90 25.22 24.79 25.12 991,967 -0.07(-0.28%)
Jan 20, 2017 24.77 25.58 24.77 25.19 1,185,873 +0.73(+2.98%)
Jan 19, 2017 24.52 24.67 24.13 24.46 620,713 +0.06(+0.25%)
Jan 18, 2017 24.25 24.67 24.02 24.40 979,139 -0.27(-1.09%)
Jan 17, 2017 24.92 25.05 24.32 24.67 1,258,540 +0.35(+1.44%)
Jan 13, 2017 24.32 24.32 24.32 0 -0.12(-0.49%)
Jan 12, 2017 25.30 25.47 24.09 24.44 1,282,912 -0.57(-2.28%)
Jan 11, 2017 25.42 25.42 24.80 25.01 1,427,647 -0.22(-0.87%)
Jan 10, 2017 25.43 25.65 25.06 25.23 981,030 -0.11(-0.43%)
Jan 09, 2017 26.28 26.28 25.30 25.34 1,015,025 -1.19(-4.49%)
Jan 06, 2017 27.08 27.25 26.43 26.53 889,542 -0.42(-1.56%)
Jan 05, 2017 27.02 27.40 26.61 26.95 1,045,050 -0.03(-0.11%)
Jan 04, 2017 26.40 26.99 26.09 26.98 1,180,826 +0.79(+3.02%)
Jan 03, 2017 26.35 26.66 25.45 26.19 1,320,457 +0.43(+1.67%)
Dec 30, 2016 25.76 25.76 25.76 0 -0.25(-0.96%)
Dec 29, 2016 25.72 26.07 25.50 26.01 911,727 +0.17(+0.66%)
Dec 28, 2016 26.29 26.39 25.65 25.84 635,012 -0.38(-1.45%)
Dec 27, 2016 25.53 26.26 25.50 26.22 815,622 +0.76(+2.99%)
Dec 23, 2016 25.46 25.46 25.46 0 +0.34(+1.35%)
Dec 22, 2016 25.14 25.40 24.98 25.12 507,275 +0.05(+0.20%)
Dec 21, 2016 25.62 25.75 25.00 25.07 670,707 -0.21(-0.83%)
Dec 20, 2016 26.45 26.45 25.25 25.28 1,221,996 -0.76(-2.92%)
Dec 19, 2016 25.72 26.34 25.50 26.04 1,204,683 +0.12(+0.46%)
Dec 16, 2016 26.20 26.20 25.19 25.92 2,273,917 -0.08(-0.31%)
Dec 15, 2016 25.19 26.33 24.91 26.00 1,813,228 +0.58(+2.28%)
Dec 14, 2016 25.81 26.17 25.19 25.42 1,374,728 -1.02(-3.86%)
Dec 13, 2016 26.67 27.22 26.15 26.44 1,445,121 +0.29(+1.11%)
Dec 12, 2016 26.79 27.57 25.99 26.15 1,307,097 +0.18(+0.69%)
Dec 09, 2016 25.93 26.47 25.44 25.97 1,245,956 +0.35(+1.37%)
Dec 08, 2016 25.11 25.67 24.88 25.62 1,947,118 +0.82(+3.31%)
Dec 07, 2016 24.89 25.25 24.60 24.80 1,927,106 -0.14(-0.56%)
Dec 06, 2016 24.73 25.05 24.27 24.94 6,145,575 -0.49(-1.93%)
Dec 05, 2016 26.25 26.42 25.28 25.43 1,888,656 -0.23(-0.90%)
Dec 02, 2016 26.06 26.33 25.18 25.66 1,590,920 -0.66(-2.51%)
Dec 01, 2016 27.62 27.71 26.04 26.32 2,194,321 -0.32(-1.20%)
Nov 30, 2016 24.62 27.30 24.62 26.64 4,123,812 +3.96(+17.46%)
Nov 29, 2016 22.90 23.36 22.24 22.68 2,472,643 -1.03(-4.34%)
Nov 28, 2016 25.35 25.54 23.60 23.71 1,043,360 -1.70(-6.69%)
Nov 25, 2016 25.60 25.86 25.26 25.41 334,181 -0.38(-1.47%)
Nov 23, 2016 25.79 25.79 25.79 0 +0.11(+0.43%)
Nov 22, 2016 25.74 25.94 25.23 25.68 1,891,800 -0.06(-0.23%)
Nov 21, 2016 25.30 25.74 25.05 25.74 1,347,333 +1.23(+5.02%)
Nov 18, 2016 24.08 24.88 23.70 24.51 1,399,595 +0.51(+2.13%)
Nov 17, 2016 24.63 24.99 23.81 24.00 1,466,084 -0.26(-1.07%)
Nov 16, 2016 24.78 25.17 24.06 24.26 1,649,992 -0.45(-1.82%)
Nov 15, 2016 23.98 25.25 23.70 24.71 1,908,286 +1.33(+5.69%)
Nov 14, 2016 23.23 23.43 22.60 23.38 1,071,118 +0.08(+0.34%)
Nov 11, 2016 22.96 23.55 22.55 23.30 1,534,496 +0.04(+0.17%)
Nov 10, 2016 22.75 23.51 22.45 23.26 1,106,971 +0.36(+1.57%)
Nov 09, 2016 22.03 23.04 21.66 22.90 1,297,573 +1.05(+4.81%)
Nov 08, 2016 21.04 21.99 20.96 21.85 1,064,073 +0.57(+2.68%)
Nov 07, 2016 21.22 21.60 20.93 21.28 1,583,641 +0.61(+2.95%)
Nov 04, 2016 20.89 21.35 20.45 20.67 1,899,000 -0.33(-1.57%)
Nov 03, 2016 21.90 21.90 20.77 21.00 1,572,076 -0.31(-1.45%)
Nov 02, 2016 22.49 22.49 20.76 21.31 2,573,686 -1.33(-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.