Matador Resources Company (NY: MTDR )

52.85 +1.15 (+2.22%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.98 26.51 26.51 26.51 540,608 +0.71(+2.74%)
Aug 28, 2014 25.56 25.92 25.43 25.81 715,277 +0.19(+0.76%)
Aug 27, 2014 25.63 25.95 25.31 25.61 426,473 +0.09(+0.34%)
Aug 26, 2014 25.46 26.08 25.20 25.53 690,326 +0.17(+0.69%)
Aug 25, 2014 25.15 25.43 25.03 25.35 457,586 +0.27(+1.08%)
Aug 22, 2014 25.24 25.28 24.66 25.08 497,524 -0.25(-0.99%)
Aug 21, 2014 25.17 25.44 24.65 25.33 573,751 +0.16(+0.65%)
Aug 20, 2014 25.32 25.46 24.97 25.17 426,167 -0.15(-0.61%)
Aug 19, 2014 25.52 25.95 25.19 25.32 607,041 -0.08(-0.31%)
Aug 18, 2014 25.19 25.63 24.94 25.40 754,335 +0.46(+1.83%)
Aug 15, 2014 24.87 24.99 24.36 24.94 571,593 +0.61(+2.51%)
Aug 14, 2014 24.79 25.07 24.25 24.33 586,976 -0.44(-1.76%)
Aug 13, 2014 24.65 25.19 24.31 24.77 740,254 +0.40(+1.63%)
Aug 12, 2014 25.86 25.93 24.00 24.37 1,302,934 -1.71(-6.54%)
Aug 11, 2014 25.91 26.33 25.41 26.08 735,799 +0.40(+1.55%)
Aug 08, 2014 25.20 25.82 24.81 25.68 1,043,703 +0.55(+2.20%)
Aug 07, 2014 25.81 27.16 24.87 25.13 1,208,277 -0.51(-2.00%)
Aug 06, 2014 25.22 25.93 24.81 25.64 696,280 +0.25(+0.99%)
Aug 05, 2014 26.12 26.23 25.02 25.39 873,898 -0.86(-3.29%)
Aug 04, 2014 25.20 26.48 24.97 26.25 918,912 +1.20(+4.80%)
Aug 01, 2014 26.17 26.20 24.92 25.05 1,470,950 -1.15(-4.40%)
Jul 31, 2014 26.50 26.78 25.58 26.20 1,350,825 -0.69(-2.56%)
Jul 30, 2014 27.11 27.30 26.61 26.89 637,218 -0.09(-0.32%)
Jul 29, 2014 26.92 27.35 26.56 26.98 939,994 +0.78(+2.96%)
Jul 28, 2014 26.40 26.42 25.71 26.20 775,904 -0.27(-1.02%)
Jul 25, 2014 26.57 26.84 26.28 26.48 604,395 -0.45(-1.66%)
Jul 24, 2014 26.89 27.38 26.59 26.92 563,021 +0.03(+0.11%)
Jul 23, 2014 26.51 26.94 26.20 26.89 483,749 +0.34(+1.28%)
Jul 22, 2014 25.95 26.82 25.79 26.55 907,402 +0.14(+0.51%)
Jul 21, 2014 25.70 26.50 25.52 26.42 805,422 +0.56(+2.17%)
Jul 18, 2014 25.24 26.03 25.24 25.86 615,844 +0.61(+2.42%)
Jul 17, 2014 25.73 26.10 25.18 25.24 813,875 -0.54(-2.10%)
Jul 16, 2014 24.96 25.84 24.96 25.79 825,900 +1.09(+4.39%)
Jul 15, 2014 25.96 25.96 24.61 24.70 1,426,435 -1.36(-5.21%)
Jul 14, 2014 25.40 26.23 25.37 26.06 959,831 +0.92(+3.66%)
Jul 11, 2014 25.71 25.77 25.08 25.14 668,565 -0.65(-2.52%)
Jul 10, 2014 25.81 25.98 25.22 25.79 919,165 -0.45(-1.70%)
Jul 09, 2014 26.08 26.33 25.69 26.23 587,905 +0.25(+0.97%)
Jul 08, 2014 26.37 26.46 25.10 25.98 1,004,972 -0.47(-1.80%)
Jul 07, 2014 27.52 27.57 26.40 26.46 634,548 -1.12(-4.08%)
Jul 03, 2014 27.43 27.58 27.58 27.58 321,331 +0.38(+1.39%)
Jul 02, 2014 27.87 28.00 27.10 27.20 785,858 -0.83(-2.97%)
Jul 01, 2014 29.01 29.01 27.87 28.04 895,906 -0.34(-1.20%)
Jun 30, 2014 27.52 28.45 27.31 28.38 993,884 +0.80(+2.92%)
Jun 27, 2014 27.20 27.61 27.20 27.57 1,601,752 +0.18(+0.67%)
Jun 26, 2014 27.28 27.52 26.97 27.39 692,081 +0.04(+0.14%)
Jun 25, 2014 25.73 27.37 25.68 27.35 1,085,751 +1.42(+5.50%)
Jun 24, 2014 27.44 27.60 25.71 25.92 1,568,037 -1.64(-5.94%)
Jun 23, 2014 27.32 28.03 27.13 27.56 1,451,378 +0.43(+1.57%)
Jun 20, 2014 27.17 27.33 26.52 27.13 1,442,224 +0.11(+0.39%)
Jun 19, 2014 27.11 27.32 26.80 27.03 613,006 -0.02(-0.07%)
Jun 18, 2014 26.93 27.34 26.62 27.05 608,508 +0.26(+0.98%)
Jun 17, 2014 26.94 27.39 26.68 26.79 620,720 -0.24(-0.90%)
Jun 16, 2014 26.70 27.37 26.70 27.03 768,848 +0.36(+1.34%)
Jun 13, 2014 26.25 26.81 26.00 26.67 852,984 +0.41(+1.55%)
Jun 12, 2014 26.00 26.55 25.69 26.26 1,149,924 +0.28(+1.08%)
Jun 11, 2014 25.54 26.17 25.34 25.98 770,030 +0.45(+1.75%)
Jun 10, 2014 25.31 25.58 25.31 25.54 929,748 +0.22(+0.88%)
Jun 06, 2014 24.98 25.31 24.96 25.31 1,251,108 +0.51(+2.07%)
Jun 05, 2014 24.89 25.08 24.29 24.80 1,059,437 +0.04(+0.16%)
Jun 04, 2014 24.06 24.95 23.96 24.76 1,508,141 +0.60(+2.49%)
Jun 03, 2014 24.21 24.33 23.99 24.16 971,248 -0.06(-0.24%)
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.