Matador Resources Company (NY: MTDR )

28.61 USD +0.60 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.330 8.665 8.205 8.260 2,608,361 -0.08(-0.96%)
Sep 29, 2020 8.540 8.570 7.870 8.340 2,316,445 -0.24(-2.80%)
Sep 28, 2020 8.320 8.740 8.160 8.580 2,664,411 +0.50(+6.19%)
Sep 25, 2020 7.930 8.140 7.710 8.080 3,826,100 +0.00(+0.00%)
Sep 24, 2020 8.000 8.340 7.840 8.080 2,321,961 +0.01(+0.12%)
Sep 23, 2020 8.880 8.900 8.070 8.070 2,520,189 -0.75(-8.50%)
Sep 22, 2020 8.890 9.410 8.700 8.820 2,593,513 +0.28(+3.28%)
Sep 21, 2020 8.490 8.600 7.990 8.540 3,000,745 -0.31(-3.50%)
Sep 18, 2020 9.040 9.120 8.580 8.850 4,559,600 -0.17(-1.88%)
Sep 17, 2020 8.840 9.080 8.610 9.020 2,774,951 -0.03(-0.33%)
Sep 16, 2020 8.810 9.390 8.725 9.050 2,961,987 +0.38(+4.38%)
Sep 15, 2020 8.670 8.920 8.465 8.670 2,091,873 +0.14(+1.64%)
Sep 14, 2020 8.240 8.660 7.980 8.530 2,269,717 +0.52(+6.49%)
Sep 11, 2020 8.210 8.370 7.865 8.010 1,992,500 -0.16(-1.96%)
Sep 10, 2020 9.050 9.090 8.160 8.170 2,889,978 -0.97(-10.61%)
Sep 09, 2020 8.990 9.220 8.720 9.140 1,538,910 +0.40(+4.58%)
Sep 08, 2020 9.110 9.150 8.549 8.740 2,203,730 -0.77(-8.10%)
Sep 04, 2020 9.570 9.735 9.200 9.510 1,766,500 +0.11(+1.17%)
Sep 03, 2020 9.240 9.710 9.200 9.400 2,427,553 +0.06(+0.64%)
Sep 02, 2020 10.06 10.08 9.270 9.340 5,240,718 -0.83(-8.16%)
Sep 01, 2020 9.640 10.29 9.530 10.17 3,090,394 +0.44(+4.52%)
Aug 31, 2020 9.910 9.985 9.645 9.730 2,834,823 -0.25(-2.51%)
Aug 28, 2020 9.870 10.03 9.700 9.980 1,922,500 +0.08(+0.81%)
Aug 27, 2020 9.680 9.950 9.360 9.900 2,208,841 +0.30(+3.13%)
Aug 26, 2020 9.900 9.970 9.510 9.600 1,683,057 -0.35(-3.52%)
Aug 25, 2020 9.870 10.05 9.670 9.950 1,685,659 +0.28(+2.90%)
Aug 24, 2020 9.340 9.790 9.130 9.670 3,322,430 +0.62(+6.85%)
Aug 21, 2020 9.640 9.745 9.005 9.050 3,309,900 -0.63(-6.51%)
Aug 20, 2020 9.870 10.02 9.660 9.680 2,971,636 -0.34(-3.39%)
Aug 19, 2020 9.790 10.30 9.670 10.02 4,365,569 +0.38(+3.94%)
Aug 18, 2020 9.620 9.790 9.440 9.640 2,673,852 -0.23(-2.33%)
Aug 17, 2020 9.860 9.950 9.520 9.870 1,554,395 +0.01(+0.10%)
Aug 14, 2020 9.450 9.940 9.390 9.860 1,562,600 +0.26(+2.71%)
Aug 13, 2020 9.750 9.910 9.525 9.600 1,902,145 -0.23(-2.34%)
Aug 12, 2020 10.02 10.22 9.615 9.830 2,473,526 +0.13(+1.34%)
Aug 11, 2020 10.20 10.41 9.700 9.700 3,236,767 -0.17(-1.72%)
Aug 10, 2020 9.370 10.00 9.320 9.870 2,615,200 +0.67(+7.28%)
Aug 07, 2020 8.900 9.270 8.720 9.200 2,228,200 +0.20(+2.22%)
Aug 06, 2020 9.350 9.350 8.900 9.000 3,224,176 -0.44(-4.66%)
Aug 05, 2020 9.200 9.490 9.080 9.440 3,091,991 +0.51(+5.71%)
Aug 04, 2020 8.530 8.950 8.510 8.930 2,123,524 +0.32(+3.72%)
Aug 03, 2020 8.590 8.700 8.380 8.610 2,823,639 -0.07(-0.81%)
Jul 31, 2020 8.810 8.820 8.320 8.680 3,993,500 -0.25(-2.80%)
Jul 30, 2020 8.910 9.120 8.589 8.930 3,576,890 -0.38(-4.08%)
Jul 29, 2020 9.000 9.460 8.620 9.310 6,199,827 +0.29(+3.22%)
Jul 28, 2020 9.030 9.370 8.970 9.020 3,970,418 -0.11(-1.20%)
Jul 27, 2020 9.160 9.300 8.860 9.130 3,025,987 +0.10(+1.11%)
Jul 24, 2020 9.240 9.490 9.010 9.030 2,617,600 -0.24(-2.59%)
Jul 23, 2020 9.190 9.300 8.680 9.270 4,949,435 -0.32(-3.34%)
Jul 22, 2020 9.710 9.740 9.220 9.590 3,180,650 +0.02(+0.21%)
Jul 21, 2020 8.990 9.910 8.930 9.570 5,966,629 +0.87(+10.00%)
Jul 20, 2020 8.820 9.160 8.690 8.700 3,636,246 +0.04(+0.46%)
Jul 17, 2020 8.980 9.250 8.620 8.660 2,282,000 -0.30(-3.35%)
Jul 16, 2020 8.800 9.190 8.580 8.960 3,200,802 +0.07(+0.79%)
Jul 15, 2020 8.820 8.940 8.185 8.890 3,917,421 +0.34(+3.98%)
Jul 14, 2020 8.080 8.560 7.850 8.550 4,806,394 +0.79(+10.18%)
Jul 13, 2020 7.860 8.255 7.520 7.760 3,265,321 +0.04(+0.52%)
Jul 10, 2020 7.300 7.720 7.230 7.720 2,973,600 +0.39(+5.32%)
Jul 09, 2020 7.870 7.910 7.280 7.330 2,747,074 -0.56(-7.10%)
Jul 08, 2020 7.460 7.965 7.280 7.890 3,541,042 +0.48(+6.48%)
Jul 07, 2020 7.860 7.890 7.410 7.410 3,440,641 -0.62(-7.72%)
Jul 06, 2020 8.170 8.190 7.780 8.030 3,358,392 +0.05(+0.63%)
Jul 02, 2020 8.520 8.620 7.880 7.980 2,821,500 -0.19(-2.33%)
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.