Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.49 28.40 27.36 27.90 1,308,866 +0.71(+2.62%)
Nov 29, 2017 27.22 27.63 26.76 27.19 940,718 -0.12(-0.43%)
Nov 28, 2017 26.86 27.46 26.62 27.31 634,912 +0.44(+1.63%)
Nov 27, 2017 27.41 27.46 26.78 26.87 1,116,539 -0.80(-2.89%)
Nov 24, 2017 27.57 27.78 27.47 27.67 432,454 +0.28(+1.03%)
Nov 22, 2017 27.24 27.62 27.24 27.39 728,939 +0.50(+1.85%)
Nov 21, 2017 26.59 26.96 26.46 26.89 793,553 +0.52(+1.96%)
Nov 20, 2017 26.27 26.47 25.62 26.37 1,042,520 -0.03(-0.11%)
Nov 17, 2017 26.53 26.74 26.30 26.40 1,003,675 +0.08(+0.30%)
Nov 16, 2017 26.43 26.71 26.17 26.32 971,296 -0.10(-0.37%)
Nov 15, 2017 26.72 26.73 26.13 26.42 1,584,253 -0.61(-2.27%)
Nov 14, 2017 27.35 27.82 26.86 27.04 1,441,908 -0.53(-1.91%)
Nov 13, 2017 28.47 28.72 27.52 27.56 1,893,883 -0.57(-2.01%)
Nov 10, 2017 27.90 28.29 27.72 28.13 1,585,913 +0.22(+0.80%)
Nov 09, 2017 27.23 28.10 27.18 27.90 1,596,077 +0.60(+2.22%)
Nov 08, 2017 27.49 27.90 27.01 27.30 1,687,565 -0.33(-1.20%)
Nov 07, 2017 27.86 28.76 27.37 27.63 3,786,523 +0.13(+0.46%)
Nov 06, 2017 26.46 27.60 26.46 27.50 1,985,587 +1.16(+4.41%)
Nov 03, 2017 26.09 26.71 25.85 26.34 1,354,891 +0.27(+1.05%)
Nov 02, 2017 26.26 26.37 25.80 26.07 1,043,942 -0.33(-1.26%)
Nov 01, 2017 26.26 26.55 26.04 26.40 1,656,242 +0.50(+1.92%)
Oct 31, 2017 25.46 26.00 25.21 25.90 1,479,584 +0.49(+1.92%)
Oct 30, 2017 25.10 25.74 25.06 25.42 1,924,804 +0.51(+2.04%)
Oct 27, 2017 23.98 25.06 23.87 24.91 1,104,747 +0.78(+3.23%)
Oct 26, 2017 24.19 24.19 23.46 24.13 1,789,806 +0.00(+0.00%)
Oct 25, 2017 24.28 24.48 23.69 24.13 1,385,027 -0.37(-1.51%)
Oct 24, 2017 25.00 25.32 24.34 24.50 1,139,435 -0.28(-1.14%)
Oct 23, 2017 25.23 25.32 24.76 24.78 915,870 -0.38(-1.51%)
Oct 20, 2017 25.34 25.41 24.98 25.16 1,091,329 -0.05(-0.19%)
Oct 19, 2017 25.41 25.61 25.06 25.21 1,066,480 -0.41(-1.60%)
Oct 18, 2017 25.79 26.14 25.62 25.62 1,151,378 -0.22(-0.87%)
Oct 17, 2017 26.03 26.19 25.70 25.85 1,099,038 -0.05(-0.19%)
Oct 16, 2017 25.48 25.93 25.48 25.89 1,225,615 +0.68(+2.71%)
Oct 13, 2017 25.40 25.56 25.17 25.21 898,916 +0.00(+0.00%)
Oct 12, 2017 25.07 25.43 24.86 25.21 1,204,800 -0.16(-0.62%)
Oct 11, 2017 25.24 25.43 24.86 25.37 1,148,019 +0.26(+1.05%)
Oct 10, 2017 25.91 25.98 25.09 25.10 1,961,947 -0.41(-1.61%)
Oct 09, 2017 25.47 25.62 25.28 25.51 1,186,167 +0.20(+0.81%)
Oct 06, 2017 25.43 25.98 25.24 25.31 2,423,690 -0.53(-2.04%)
Oct 05, 2017 25.66 26.31 25.19 25.84 11,101,999 -0.82(-3.07%)
Oct 04, 2017 27.02 27.20 26.47 26.66 688,288 -0.34(-1.26%)
Oct 03, 2017 26.42 27.03 26.40 27.00 1,309,100 +0.48(+1.80%)
Oct 02, 2017 25.95 26.63 25.70 26.52 1,163,541 +0.03(+0.11%)
Sep 29, 2017 26.49 26.80 26.32 26.49 1,074,470 -0.19(-0.70%)
Sep 28, 2017 26.67 27.10 26.45 26.67 1,396,324 -0.01(-0.04%)
Sep 27, 2017 26.52 26.89 26.03 26.68 1,294,907 +0.35(+1.33%)
Sep 26, 2017 26.00 26.63 25.87 26.33 1,579,501 +0.22(+0.86%)
Sep 25, 2017 25.30 26.31 25.25 26.11 1,696,708 +1.26(+5.06%)
Sep 22, 2017 24.97 25.19 24.81 24.85 830,573 -0.20(-0.82%)
Sep 21, 2017 24.71 25.08 24.37 25.06 949,066 +0.26(+1.06%)
Sep 20, 2017 24.33 25.00 24.20 24.79 1,059,174 +0.65(+2.71%)
Sep 19, 2017 24.23 24.47 23.86 24.14 1,017,584 -0.01(-0.04%)
Sep 18, 2017 23.64 24.19 23.61 24.15 1,141,187 +0.35(+1.48%)
Sep 15, 2017 23.46 23.85 23.24 23.80 2,159,217 +0.44(+1.88%)
Sep 14, 2017 23.64 23.97 23.08 23.36 1,589,781 -0.07(-0.29%)
Sep 13, 2017 22.80 23.69 22.71 23.43 1,771,656 +0.71(+3.14%)
Sep 12, 2017 22.59 23.16 22.50 22.71 1,352,595 +0.23(+1.04%)
Sep 11, 2017 22.54 22.92 22.31 22.48 1,056,403 +0.03(+0.13%)
Sep 08, 2017 23.52 23.52 22.33 22.45 1,185,608 -1.16(-4.92%)
Sep 07, 2017 23.73 23.78 23.07 23.61 1,294,681 -0.23(-0.98%)
Sep 06, 2017 23.38 23.88 23.26 23.85 1,317,038 +0.64(+2.78%)
Sep 05, 2017 23.57 23.75 22.97 23.20 1,056,135 -0.14(-0.59%)
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.