Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.69 23.87 23.32 23.49 1,433,145 -0.48(-2.00%)
Feb 27, 2017 24.05 24.30 23.80 23.96 1,445,540 +0.14(+0.57%)
Feb 24, 2017 24.35 24.45 23.73 23.83 1,921,662 -0.86(-3.48%)
Feb 23, 2017 24.91 25.91 24.32 24.69 1,880,946 -0.25(-1.02%)
Feb 22, 2017 25.80 26.14 24.92 24.94 1,720,378 -1.15(-4.41%)
Feb 21, 2017 26.54 26.71 26.08 26.09 1,812,707 -0.06(-0.22%)
Feb 17, 2017 26.15 26.15 26.15 0 -0.06(-0.22%)
Feb 16, 2017 26.64 26.91 26.13 26.21 683,939 -0.39(-1.47%)
Feb 15, 2017 26.08 26.79 26.00 26.60 794,774 +0.28(+1.08%)
Feb 14, 2017 26.28 26.37 25.93 26.32 1,177,016 +0.09(+0.34%)
Feb 13, 2017 26.45 26.75 26.08 26.23 664,521 -0.37(-1.39%)
Feb 10, 2017 26.81 27.03 26.44 26.60 787,531 +0.30(+1.15%)
Feb 09, 2017 26.09 26.49 25.90 26.30 749,788 +0.66(+2.59%)
Feb 08, 2017 26.08 26.44 25.28 25.63 1,857,213 -0.80(-3.03%)
Feb 07, 2017 26.77 27.06 26.04 26.43 1,192,099 -0.62(-2.31%)
Feb 06, 2017 27.78 27.82 26.81 27.06 1,099,835 -0.71(-2.57%)
Feb 03, 2017 26.35 27.80 26.35 27.77 1,886,755 +2.09(+8.13%)
Feb 02, 2017 25.54 25.87 24.84 25.68 1,211,110 +0.29(+1.15%)
Feb 01, 2017 25.91 25.91 25.00 25.39 1,070,102 -0.30(-1.18%)
Jan 31, 2017 25.39 25.70 24.79 25.69 1,140,337 +0.50(+1.98%)
Jan 30, 2017 25.81 25.84 24.90 25.19 1,492,345 -0.78(-3.01%)
Jan 27, 2017 26.17 26.49 25.53 25.97 1,061,683 -0.51(-1.92%)
Jan 26, 2017 26.52 27.05 26.35 26.48 1,347,739 +0.25(+0.97%)
Jan 25, 2017 25.40 26.34 25.40 26.23 1,126,012 +0.71(+2.79%)
Jan 24, 2017 24.74 25.80 24.70 25.52 1,458,290 +1.01(+4.10%)
Jan 23, 2017 24.30 24.61 24.19 24.51 1,016,624 -0.07(-0.28%)
Jan 20, 2017 24.17 24.96 24.17 24.58 1,215,350 +0.71(+2.98%)
Jan 19, 2017 23.93 24.07 23.54 23.87 636,142 +0.06(+0.25%)
Jan 18, 2017 23.66 24.07 23.44 23.81 1,003,477 -0.26(-1.09%)
Jan 17, 2017 24.32 24.45 23.73 24.07 1,289,823 +0.34(+1.44%)
Jan 13, 2017 23.73 23.73 23.73 0 -0.12(-0.49%)
Jan 12, 2017 24.69 24.85 23.51 23.85 1,314,801 -0.56(-2.28%)
Jan 11, 2017 24.80 24.80 24.20 24.40 1,463,134 -0.21(-0.87%)
Jan 10, 2017 24.81 25.03 24.45 24.62 1,005,415 -0.11(-0.43%)
Jan 09, 2017 25.64 25.64 24.69 24.73 1,040,255 -1.16(-4.49%)
Jan 06, 2017 26.42 26.59 25.79 25.89 911,653 -0.41(-1.56%)
Jan 05, 2017 26.36 26.74 25.96 26.30 1,071,026 -0.03(-0.11%)
Jan 04, 2017 25.76 26.34 25.46 26.33 1,210,177 +0.77(+3.02%)
Jan 03, 2017 25.71 26.01 24.83 25.55 1,353,279 +0.42(+1.67%)
Dec 30, 2016 25.14 25.14 25.14 0 -0.24(-0.96%)
Dec 29, 2016 25.10 25.44 24.88 25.38 934,389 +0.17(+0.66%)
Dec 28, 2016 25.65 25.75 25.03 25.21 650,796 -0.37(-1.45%)
Dec 27, 2016 24.91 25.62 24.88 25.58 835,895 +0.74(+2.99%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.33(+1.35%)
Dec 22, 2016 24.53 24.78 24.37 24.51 519,884 +0.05(+0.20%)
Dec 21, 2016 25.00 25.13 24.39 24.46 687,378 -0.20(-0.83%)
Dec 20, 2016 25.81 25.81 24.64 24.67 1,252,371 -0.74(-2.92%)
Dec 19, 2016 25.10 25.70 24.88 25.41 1,234,627 +0.12(+0.46%)
Dec 16, 2016 25.56 25.56 24.58 25.29 2,330,439 -0.08(-0.31%)
Dec 15, 2016 24.58 25.69 24.31 25.37 1,858,299 +0.57(+2.28%)
Dec 14, 2016 25.18 25.54 24.58 24.80 1,408,899 -1.00(-3.86%)
Dec 13, 2016 26.02 26.56 25.52 25.80 1,481,042 +0.28(+1.11%)
Dec 12, 2016 26.14 26.90 25.36 25.52 1,339,587 +0.18(+0.69%)
Dec 09, 2016 25.30 25.83 24.83 25.34 1,276,926 +0.34(+1.37%)
Dec 08, 2016 24.50 25.05 24.28 25.00 1,995,517 +0.80(+3.31%)
Dec 07, 2016 24.29 24.63 24.00 24.20 1,975,008 -0.14(-0.56%)
Dec 06, 2016 24.13 24.44 23.68 24.34 6,298,335 -0.48(-1.93%)
Dec 05, 2016 25.61 25.78 24.67 24.81 1,935,602 -0.22(-0.90%)
Dec 02, 2016 25.43 25.70 24.57 25.04 1,630,465 -0.64(-2.51%)
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.