Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.49 26.80 26.33 26.49 1,074,390 -0.19(-0.69%)
Sep 28, 2017 26.68 27.11 26.45 26.68 1,396,220 -0.01(-0.04%)
Sep 27, 2017 26.52 26.89 26.03 26.69 1,294,810 +0.35(+1.33%)
Sep 26, 2017 26.00 26.63 25.87 26.34 1,579,383 +0.22(+0.86%)
Sep 25, 2017 25.30 26.32 25.25 26.11 1,696,581 +1.26(+5.07%)
Sep 22, 2017 24.97 25.19 24.81 24.85 830,511 -0.21(-0.82%)
Sep 21, 2017 24.72 25.08 24.37 25.06 948,995 +0.26(+1.06%)
Sep 20, 2017 24.34 25.00 24.20 24.79 1,059,095 +0.65(+2.71%)
Sep 19, 2017 24.23 24.47 23.87 24.14 1,017,507 -0.01(-0.04%)
Sep 18, 2017 23.64 24.19 23.61 24.15 1,141,102 +0.35(+1.48%)
Sep 15, 2017 23.47 23.85 23.24 23.80 2,159,056 +0.44(+1.88%)
Sep 14, 2017 23.64 23.97 23.09 23.36 1,589,661 -0.07(-0.29%)
Sep 13, 2017 22.80 23.69 22.72 23.43 1,771,523 +0.71(+3.14%)
Sep 12, 2017 22.59 23.16 22.50 22.72 1,352,494 +0.23(+1.04%)
Sep 11, 2017 22.54 22.92 22.32 22.48 1,056,324 +0.03(+0.13%)
Sep 08, 2017 23.53 23.53 22.33 22.45 1,185,519 -1.16(-4.92%)
Sep 07, 2017 23.73 23.78 23.08 23.61 1,294,584 -0.23(-0.98%)
Sep 06, 2017 23.38 23.89 23.26 23.85 1,316,940 +0.64(+2.78%)
Sep 05, 2017 23.57 23.75 22.97 23.20 1,056,056 -0.14(-0.59%)
Sep 01, 2017 23.09 23.19 22.76 23.34 944,430 +0.33(+1.44%)
Aug 31, 2017 22.63 23.17 22.49 23.01 1,047,709 +0.62(+2.79%)
Aug 30, 2017 22.25 22.51 21.97 22.38 929,286 -0.02(-0.09%)
Aug 29, 2017 22.48 22.69 22.07 22.40 718,858 -0.28(-1.25%)
Aug 28, 2017 22.77 22.82 22.11 22.69 715,315 -0.09(-0.39%)
Aug 25, 2017 22.81 22.95 22.69 22.77 499,795 +0.08(+0.34%)
Aug 24, 2017 22.55 22.93 22.50 22.70 687,154 -0.06(-0.26%)
Aug 23, 2017 22.54 23.11 22.47 22.75 798,059 +0.09(+0.39%)
Aug 22, 2017 22.60 22.83 22.51 22.67 605,339 +0.21(+0.96%)
Aug 21, 2017 22.64 22.64 22.24 22.45 963,869 -0.22(-0.99%)
Aug 18, 2017 22.29 22.98 22.26 22.68 1,215,075 +0.37(+1.66%)
Aug 17, 2017 22.66 23.33 22.31 22.31 1,143,610 -0.68(-2.97%)
Aug 16, 2017 23.14 23.41 22.73 22.99 715,395 -0.17(-0.72%)
Aug 15, 2017 22.94 23.20 22.57 23.15 890,393 +0.14(+0.59%)
Aug 14, 2017 23.69 23.73 22.94 23.02 1,224,752 -0.64(-2.72%)
Aug 11, 2017 23.40 23.92 23.32 23.66 1,235,130 +0.08(+0.33%)
Aug 10, 2017 23.84 24.17 23.57 23.58 1,597,316 -0.11(-0.45%)
Aug 09, 2017 23.28 23.75 23.28 23.69 1,244,842 +0.56(+2.40%)
Aug 08, 2017 23.11 23.83 23.04 23.13 2,135,612 -0.08(-0.34%)
Aug 07, 2017 22.80 23.32 22.66 23.21 1,776,301 +0.36(+1.58%)
Aug 04, 2017 21.37 22.91 21.37 22.85 2,083,980 +1.52(+7.14%)
Aug 03, 2017 23.66 23.96 21.28 21.33 2,952,329 -2.13(-9.07%)
Aug 02, 2017 23.15 23.58 22.75 23.46 1,590,259 +0.04(+0.17%)
Aug 01, 2017 23.67 23.75 23.25 23.42 1,490,521 -0.25(-1.07%)
Jul 31, 2017 24.05 24.19 23.59 23.67 1,539,254 -0.47(-1.94%)
Jul 28, 2017 23.97 24.47 23.93 24.14 996,129 +0.11(+0.45%)
Jul 27, 2017 23.76 24.08 23.52 24.03 1,167,569 +0.43(+1.82%)
Jul 26, 2017 24.03 24.42 23.59 23.60 1,710,528 -0.12(-0.49%)
Jul 25, 2017 23.24 24.00 23.20 23.72 1,825,212 +0.97(+4.25%)
Jul 24, 2017 22.55 23.09 22.38 22.75 1,700,294 +0.34(+1.52%)
Jul 21, 2017 22.83 23.06 22.26 22.41 2,216,528 -0.14(-0.61%)
Jul 20, 2017 23.04 23.33 22.50 22.55 1,267,163 -0.37(-1.62%)
Jul 19, 2017 21.93 23.09 21.92 22.92 1,489,350 +0.85(+3.85%)
Jul 18, 2017 22.69 22.76 21.86 22.07 1,300,845 -0.33(-1.48%)
Jul 17, 2017 22.17 22.60 22.17 22.40 1,212,080 +0.20(+0.88%)
Jul 14, 2017 22.04 22.40 21.85 22.21 1,600,025 +0.22(+1.02%)
Jul 13, 2017 21.52 22.00 21.35 21.98 1,710,475 +0.48(+2.22%)
Jul 12, 2017 21.72 22.18 21.26 21.51 2,265,693 +0.09(+0.41%)
Jul 11, 2017 21.16 21.48 20.77 21.42 1,526,869 +0.29(+1.39%)
Jul 10, 2017 20.54 21.31 20.38 21.12 1,011,782 +0.52(+2.51%)
Jul 07, 2017 20.25 20.71 20.02 20.61 1,486,165 +0.06(+0.29%)
Jul 06, 2017 21.16 21.53 20.48 20.55 1,799,625 -0.44(-2.09%)
Jul 05, 2017 21.10 21.21 20.56 20.99 1,753,419 -0.46(-2.14%)
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.