Matador Resources Company (NY: MTDR )

52.52 +0.82 (+1.59%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.58 25.33 24.51 24.91 873,909 +0.50(+2.07%)
Nov 27, 2015 24.47 24.86 24.03 24.40 448,372 -0.45(-1.79%)
Nov 25, 2015 25.08 24.85 24.85 24.85 815,443 -0.42(-1.65%)
Nov 24, 2015 24.80 25.61 24.51 25.27 1,274,695 +0.88(+3.62%)
Nov 23, 2015 24.37 24.79 23.85 24.38 1,837,597 -0.01(-0.04%)
Nov 20, 2015 24.95 25.04 24.35 24.39 822,269 -0.55(-2.21%)
Nov 19, 2015 26.17 26.17 24.48 24.95 1,326,281 -1.34(-5.09%)
Nov 18, 2015 26.22 26.64 25.34 26.28 950,423 +0.40(+1.54%)
Nov 17, 2015 26.50 26.56 25.80 25.89 1,195,423 -0.78(-2.91%)
Nov 16, 2015 25.44 26.73 25.29 26.66 1,433,641 +1.38(+5.44%)
Nov 13, 2015 24.24 25.34 23.97 25.29 1,304,409 +1.10(+4.57%)
Nov 12, 2015 24.42 24.79 23.84 24.18 1,004,708 -0.69(-2.77%)
Nov 11, 2015 25.92 25.99 24.55 24.87 1,398,113 -1.00(-3.86%)
Nov 10, 2015 25.65 25.93 25.17 25.87 1,181,296 -0.01(-0.04%)
Nov 09, 2015 25.25 26.20 24.81 25.88 1,181,836 +0.61(+2.42%)
Nov 06, 2015 25.71 26.36 24.79 25.27 1,573,258 -0.53(-2.07%)
Nov 05, 2015 24.78 26.78 24.39 25.80 1,993,304 +0.16(+0.64%)
Nov 04, 2015 26.25 26.63 25.11 25.63 1,247,901 -0.46(-1.75%)
Nov 03, 2015 25.50 26.49 25.46 26.09 1,596,044 +0.84(+3.34%)
Nov 02, 2015 24.66 25.52 24.48 25.25 1,403,874 +0.33(+1.32%)
Oct 30, 2015 24.94 25.32 23.99 24.92 1,205,432 +0.19(+0.78%)
Oct 29, 2015 24.66 26.14 24.61 24.72 1,894,817 -0.17(-0.70%)
Oct 28, 2015 23.84 25.26 23.57 24.90 1,559,817 +1.26(+5.33%)
Oct 27, 2015 23.51 24.31 23.10 23.64 1,436,104 -0.21(-0.89%)
Oct 26, 2015 24.69 24.75 23.55 23.85 1,563,864 -0.87(-3.53%)
Oct 23, 2015 24.74 25.26 24.11 24.72 1,682,770 -0.16(-0.62%)
Oct 22, 2015 24.35 25.28 24.05 24.88 1,134,539 +0.49(+2.03%)
Oct 21, 2015 24.71 24.86 23.97 24.38 971,658 -0.44(-1.76%)
Oct 20, 2015 24.90 25.90 24.55 24.82 1,167,042 -0.10(-0.39%)
Oct 19, 2015 25.51 25.72 24.58 24.92 1,476,727 -1.23(-4.71%)
Oct 16, 2015 26.54 26.83 25.41 26.15 1,251,148 -0.38(-1.43%)
Oct 15, 2015 25.20 26.62 25.15 26.53 1,500,653 +0.34(+1.30%)
Oct 14, 2015 26.11 26.51 25.55 26.19 1,065,511 -0.12(-0.44%)
Oct 13, 2015 26.41 27.20 26.18 26.30 1,552,417 -0.25(-0.95%)
Oct 12, 2015 26.87 26.87 25.72 26.56 1,044,646 -0.42(-1.54%)
Oct 09, 2015 26.85 27.38 25.93 26.97 1,676,726 +0.34(+1.27%)
Oct 08, 2015 26.16 27.04 25.30 26.63 2,310,122 +0.63(+2.42%)
Oct 07, 2015 26.56 27.19 25.29 26.00 2,149,451 -0.18(-0.70%)
Oct 06, 2015 24.62 26.41 24.39 26.19 2,028,374 +1.64(+6.67%)
Oct 05, 2015 22.78 24.76 22.76 24.55 2,156,268 +2.21(+9.89%)
Oct 02, 2015 20.65 22.41 20.39 22.34 1,414,729 +1.39(+6.61%)
Oct 01, 2015 20.55 21.26 20.49 20.95 1,458,058 +0.85(+4.24%)
Sep 30, 2015 19.95 20.61 19.60 20.10 1,460,157 +0.43(+2.17%)
Sep 29, 2015 19.53 20.30 19.39 19.67 1,334,173 +0.18(+0.95%)
Sep 28, 2015 19.89 20.09 19.44 19.49 1,411,273 -0.65(-3.22%)
Sep 25, 2015 21.19 21.25 20.05 20.14 1,454,916 -0.68(-3.26%)
Sep 24, 2015 20.46 21.01 19.92 20.82 1,467,082 +0.16(+0.75%)
Sep 23, 2015 21.61 21.79 20.47 20.66 931,083 -0.96(-4.44%)
Sep 22, 2015 21.30 22.16 21.21 21.62 1,042,125 -0.10(-0.45%)
Sep 21, 2015 22.03 22.27 21.55 21.72 918,808 +0.16(+0.76%)
Sep 18, 2015 21.90 22.16 21.29 21.55 1,894,548 -0.77(-3.43%)
Sep 17, 2015 22.25 23.31 21.97 22.32 1,575,565 +0.09(+0.39%)
Sep 16, 2015 20.68 23.19 20.54 22.23 3,461,820 +2.46(+12.45%)
Sep 15, 2015 19.05 19.83 19.05 19.77 780,989 +0.84(+4.45%)
Sep 14, 2015 19.25 19.28 18.62 18.93 591,242 -0.43(-2.20%)
Sep 11, 2015 19.72 19.96 19.02 19.35 1,154,983 -0.77(-3.81%)
Sep 10, 2015 19.80 20.29 19.58 20.12 722,110 +0.37(+1.86%)
Sep 09, 2015 20.76 21.26 19.71 19.75 1,195,798 -0.94(-4.54%)
Sep 08, 2015 20.56 20.86 19.93 20.69 914,932 +0.35(+1.72%)
Sep 04, 2015 20.38 20.34 20.34 20.34 777,369 -0.33(-1.59%)
Sep 03, 2015 21.17 21.87 20.51 20.67 1,230,630 -0.24(-1.16%)
Sep 02, 2015 21.19 21.26 19.65 20.91 1,303,719 +0.11(+0.51%)
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.