Matador Resources Company (NY: MTDR )

52.83 +1.13 (+2.19%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.43 19.48 18.70 19.08 1,734,445 -0.09(-0.45%)
Apr 29, 2019 19.01 19.31 18.75 19.17 1,517,651 +0.06(+0.30%)
Apr 26, 2019 19.77 19.82 18.85 19.11 2,317,113 -0.98(-4.87%)
Apr 25, 2019 20.54 20.71 20.08 20.09 1,463,683 -0.46(-2.22%)
Apr 24, 2019 21.32 21.33 20.54 20.54 1,645,475 -0.58(-2.75%)
Apr 23, 2019 21.11 21.56 20.73 21.13 1,796,572 -0.09(-0.41%)
Apr 22, 2019 20.54 21.25 20.28 21.21 2,172,187 +1.04(+5.14%)
Apr 18, 2019 20.21 20.42 20.06 20.18 1,571,674 -0.11(-0.53%)
Apr 17, 2019 20.59 20.64 20.11 20.28 1,504,718 -0.12(-0.57%)
Apr 16, 2019 20.30 20.54 19.95 20.40 1,550,936 +0.22(+1.10%)
Apr 15, 2019 20.14 20.40 19.87 20.18 2,277,750 -0.13(-0.62%)
Apr 12, 2019 19.87 20.35 19.77 20.30 3,752,578 +1.48(+7.88%)
Apr 11, 2019 19.45 19.56 18.17 18.82 3,570,946 -0.83(-4.24%)
Apr 10, 2019 19.60 19.72 19.24 19.65 2,009,534 +0.32(+1.65%)
Apr 09, 2019 19.30 19.69 19.00 19.33 3,101,430 +0.01(+0.05%)
Apr 08, 2019 19.03 19.75 19.03 19.32 2,617,803 +0.39(+2.05%)
Apr 05, 2019 17.97 19.16 17.97 18.94 2,776,717 +1.03(+5.74%)
Apr 04, 2019 17.37 18.08 17.36 17.91 3,167,009 +0.49(+2.84%)
Apr 03, 2019 18.92 19.05 17.37 17.41 3,110,789 -1.44(-7.66%)
Apr 02, 2019 19.00 19.31 18.69 18.86 2,319,601 -0.14(-0.71%)
Apr 01, 2019 18.98 19.13 18.72 18.99 1,458,282 +0.26(+1.40%)
Mar 29, 2019 19.43 19.51 18.55 18.73 2,343,426 -0.35(-1.83%)
Mar 28, 2019 18.84 19.41 18.80 19.08 3,871,563 +0.07(+0.36%)
Mar 27, 2019 18.95 19.34 18.75 19.01 2,174,715 +0.11(+0.56%)
Mar 26, 2019 18.68 19.36 18.58 18.91 2,210,967 +0.65(+3.56%)
Mar 25, 2019 18.22 18.36 17.70 18.26 1,932,252 -0.07(-0.37%)
Mar 22, 2019 19.02 19.08 18.02 18.33 2,814,175 -1.06(-5.45%)
Mar 21, 2019 18.98 19.63 18.92 19.38 2,904,839 +0.34(+1.78%)
Mar 20, 2019 18.37 19.46 18.32 19.04 2,864,114 +0.57(+3.10%)
Mar 19, 2019 18.72 18.88 18.37 18.47 3,119,680 -0.07(-0.37%)
Mar 18, 2019 18.11 18.61 18.06 18.54 3,276,847 +0.43(+2.35%)
Mar 15, 2019 17.66 18.28 17.62 18.11 3,485,214 +0.16(+0.86%)
Mar 14, 2019 17.97 18.25 17.91 17.96 1,938,962 -0.07(-0.38%)
Mar 13, 2019 17.94 18.47 17.73 18.03 3,653,287 +0.40(+2.25%)
Mar 12, 2019 16.78 17.69 16.68 17.63 3,234,965 +0.99(+5.94%)
Mar 11, 2019 16.41 16.80 16.19 16.64 1,674,862 +0.46(+2.81%)
Mar 08, 2019 16.47 16.47 15.87 16.18 1,862,461 -0.47(-2.79%)
Mar 07, 2019 16.97 17.09 16.58 16.65 1,573,806 -0.28(-1.66%)
Mar 06, 2019 17.62 17.62 16.78 16.93 2,892,260 -0.82(-4.64%)
Mar 05, 2019 17.48 17.78 17.06 17.75 2,315,614 +0.32(+1.83%)
Mar 04, 2019 17.66 17.75 17.09 17.43 2,743,370 -0.04(-0.22%)
Mar 01, 2019 18.20 18.57 17.32 17.47 3,657,437 -0.55(-3.06%)
Feb 28, 2019 18.47 18.62 18.00 18.03 3,648,732 -0.38(-2.05%)
Feb 27, 2019 18.74 19.27 17.73 18.40 5,469,304 +1.05(+6.03%)
Feb 26, 2019 18.34 18.72 17.26 17.36 4,377,823 -0.91(-4.99%)
Feb 25, 2019 17.95 18.37 17.85 18.27 2,349,445 +0.15(+0.80%)
Feb 22, 2019 17.71 18.24 17.65 18.12 2,078,746 +0.62(+3.54%)
Feb 21, 2019 18.31 18.40 17.44 17.50 2,165,206 -0.85(-4.65%)
Feb 20, 2019 18.12 18.43 17.89 18.35 1,928,218 +0.23(+1.28%)
Feb 19, 2019 18.75 18.94 18.07 18.12 1,789,052 -0.59(-3.16%)
Feb 15, 2019 17.93 18.72 17.82 18.71 3,067,298 +1.06(+5.98%)
Feb 14, 2019 17.28 17.85 17.10 17.66 1,531,747 +0.34(+1.96%)
Feb 13, 2019 17.24 17.67 17.11 17.32 2,395,242 +0.22(+1.30%)
Feb 12, 2019 17.23 17.49 16.82 17.09 1,817,654 +0.22(+1.32%)
Feb 11, 2019 16.57 16.92 16.32 16.87 1,555,896 +0.15(+0.87%)
Feb 08, 2019 16.91 17.13 16.22 16.73 2,897,655 -0.27(-1.60%)
Feb 07, 2019 17.82 17.86 16.67 17.00 2,883,627 -1.02(-5.65%)
Feb 06, 2019 18.11 18.39 17.93 18.02 1,603,075 -0.27(-1.48%)
Feb 05, 2019 18.93 19.02 18.26 18.29 1,787,129 -0.69(-3.63%)
Feb 04, 2019 18.80 18.98 18.62 18.97 956,669 -0.08(-0.41%)
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.