Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.79 27.93 26.96 27.83 1,233,388 -0.16(-0.55%)
Apr 29, 2014 26.99 28.24 26.93 27.99 1,227,749 +1.10(+4.11%)
Apr 28, 2014 27.39 27.76 26.65 26.88 1,161,453 -0.27(-1.00%)
Apr 25, 2014 27.62 27.79 27.12 27.15 1,435,604 -0.44(-1.58%)
Apr 24, 2014 27.47 28.03 27.09 27.59 1,348,970 +0.45(+1.64%)
Apr 23, 2014 26.51 27.96 26.18 27.14 2,077,767 +0.84(+3.21%)
Apr 22, 2014 26.06 26.74 25.88 26.30 1,158,445 +0.37(+1.42%)
Apr 21, 2014 26.12 26.69 25.65 25.93 1,121,665 -0.01(-0.04%)
Apr 17, 2014 25.21 25.94 25.94 25.94 1,042,210 +0.72(+2.84%)
Apr 16, 2014 25.63 25.75 25.02 25.23 722,456 -0.16(-0.61%)
Apr 15, 2014 25.10 25.74 24.86 25.38 972,387 +0.20(+0.81%)
Apr 14, 2014 24.87 25.59 24.46 25.18 868,033 +0.65(+2.65%)
Apr 11, 2014 24.37 25.00 24.13 24.53 602,793 -0.17(-0.71%)
Apr 10, 2014 25.25 25.81 24.08 24.70 1,216,155 -0.66(-2.60%)
Apr 09, 2014 24.58 25.43 24.23 25.36 980,593 +0.92(+3.77%)
Apr 08, 2014 24.29 24.76 23.95 24.44 1,179,286 +0.30(+1.24%)
Apr 07, 2014 25.10 25.62 24.03 24.14 1,023,673 -0.97(-3.86%)
Apr 04, 2014 25.63 25.93 24.54 25.11 1,240,912 -0.20(-0.80%)
Apr 03, 2014 24.82 25.49 24.52 25.31 1,007,336 +0.53(+2.15%)
Apr 02, 2014 24.46 25.13 24.21 24.78 919,923 +0.35(+1.43%)
Apr 01, 2014 23.85 24.48 23.62 24.43 666,818 +0.70(+2.94%)
Mar 31, 2014 23.71 24.12 23.33 23.73 1,550,886 -0.38(-1.57%)
Mar 28, 2014 24.23 25.04 23.81 24.11 1,256,984 -0.12(-0.48%)
Mar 27, 2014 23.45 24.61 22.88 24.23 1,656,840 +0.86(+3.69%)
Mar 26, 2014 23.67 24.21 23.35 23.36 847,236 -0.11(-0.45%)
Mar 25, 2014 23.02 23.95 23.02 23.47 659,714 +0.58(+2.54%)
Mar 24, 2014 23.02 23.29 22.62 22.89 810,155 -0.09(-0.38%)
Mar 21, 2014 22.74 23.78 22.73 22.98 1,242,509 +0.47(+2.07%)
Mar 20, 2014 21.86 22.64 21.37 22.51 710,365 +0.52(+2.38%)
Mar 19, 2014 22.47 22.47 21.79 21.99 474,937 -0.45(-1.99%)
Mar 18, 2014 22.11 22.82 21.72 22.43 608,191 +0.47(+2.16%)
Mar 17, 2014 22.21 22.56 21.54 21.96 595,605 +0.05(+0.22%)
Mar 14, 2014 21.42 22.29 21.26 21.91 752,609 +0.53(+2.49%)
Mar 13, 2014 21.37 22.10 20.52 21.38 1,627,349 -0.11(-0.50%)
Mar 12, 2014 20.90 21.69 20.52 21.48 1,200,093 +0.44(+2.07%)
Mar 11, 2014 22.47 22.66 20.73 21.05 1,518,380 -1.42(-6.34%)
Mar 10, 2014 22.68 22.92 22.18 22.47 907,402 -0.20(-0.90%)
Mar 07, 2014 22.93 23.26 21.65 22.68 1,443,137 -0.81(-3.47%)
Mar 06, 2014 23.75 24.11 23.32 23.49 815,461 -0.24(-1.02%)
Mar 05, 2014 24.25 24.37 23.64 23.73 461,320 -0.57(-2.35%)
Mar 04, 2014 23.64 24.47 23.49 24.30 741,370 +1.06(+4.54%)
Mar 03, 2014 23.25 23.92 22.90 23.25 418,037 -0.26(-1.11%)
Feb 28, 2014 23.02 23.91 22.71 23.51 713,078 +0.57(+2.49%)
Feb 27, 2014 23.26 23.39 22.59 22.94 541,784 -0.42(-1.78%)
Feb 26, 2014 22.92 23.99 22.92 23.36 725,527 +0.38(+1.65%)
Feb 25, 2014 22.96 23.11 22.13 22.98 829,468 -0.03(-0.13%)
Feb 24, 2014 22.34 23.96 22.19 23.01 949,436 +0.81(+3.67%)
Feb 21, 2014 22.06 22.55 21.65 22.19 794,018 +0.25(+1.15%)
Feb 20, 2014 21.62 23.25 21.62 21.94 1,245,880 +0.27(+1.25%)
Feb 19, 2014 21.65 22.02 21.35 21.67 899,912 -0.15(-0.67%)
Feb 18, 2014 21.26 22.57 21.13 21.81 946,245 +0.71(+3.35%)
Feb 14, 2014 21.48 21.11 21.11 21.11 830,982 -0.36(-1.67%)
Feb 13, 2014 20.90 21.80 20.51 21.47 1,493,273 +0.99(+4.83%)
Feb 12, 2014 19.18 20.71 19.18 20.48 1,148,576 +1.38(+7.20%)
Feb 11, 2014 18.87 19.29 18.68 19.10 469,065 +0.26(+1.39%)
Feb 10, 2014 19.38 19.38 18.71 18.84 473,618 -0.54(-2.80%)
Feb 07, 2014 18.88 19.79 18.88 19.38 821,999 +0.57(+3.04%)
Feb 06, 2014 18.37 19.29 18.37 18.81 819,822 +0.51(+2.81%)
Feb 05, 2014 18.46 18.49 17.73 18.30 573,570 -0.25(-1.36%)
Feb 04, 2014 18.22 18.90 18.22 18.55 523,725 +0.54(+3.01%)
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.