Matador Resources Company (NY: MTDR )

52.51 +0.81 (+1.57%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.31 26.62 26.15 26.31 1,081,684 -0.18(-0.69%)
Sep 28, 2017 26.50 26.92 26.27 26.50 1,405,698 -0.01(-0.04%)
Sep 27, 2017 26.34 26.71 25.86 26.51 1,303,600 +0.35(+1.33%)
Sep 26, 2017 25.83 26.45 25.69 26.16 1,590,105 +0.22(+0.86%)
Sep 25, 2017 25.13 26.14 25.08 25.93 1,708,099 +1.25(+5.06%)
Sep 22, 2017 24.80 25.02 24.65 24.68 836,149 -0.20(-0.82%)
Sep 21, 2017 24.55 24.91 24.21 24.89 955,437 +0.26(+1.06%)
Sep 20, 2017 24.17 24.83 24.04 24.63 1,066,285 +0.65(+2.71%)
Sep 19, 2017 24.06 24.31 23.71 23.98 1,024,415 -0.01(-0.04%)
Sep 18, 2017 23.48 24.03 23.45 23.99 1,148,849 +0.35(+1.48%)
Sep 15, 2017 23.31 23.69 23.09 23.64 2,173,713 +0.44(+1.88%)
Sep 14, 2017 23.48 23.81 22.93 23.20 1,600,453 -0.07(-0.29%)
Sep 13, 2017 22.65 23.53 22.56 23.27 1,783,550 +0.71(+3.14%)
Sep 12, 2017 22.44 23.01 22.35 22.56 1,361,676 +0.23(+1.04%)
Sep 11, 2017 22.39 22.77 22.16 22.33 1,063,495 +0.03(+0.13%)
Sep 08, 2017 23.37 23.37 22.18 22.30 1,193,568 -1.15(-4.92%)
Sep 07, 2017 23.57 23.62 22.92 23.45 1,303,372 -0.23(-0.98%)
Sep 06, 2017 23.22 23.73 23.10 23.69 1,325,880 +0.64(+2.78%)
Sep 05, 2017 23.42 23.59 22.81 23.05 1,063,226 -0.14(-0.59%)
Sep 01, 2017 22.93 23.04 22.61 23.18 950,841 +0.33(+1.44%)
Aug 31, 2017 22.48 23.02 22.34 22.85 1,054,822 +0.62(+2.79%)
Aug 30, 2017 22.10 22.36 21.83 22.23 935,594 -0.02(-0.09%)
Aug 29, 2017 22.33 22.53 21.92 22.25 723,738 -0.28(-1.25%)
Aug 28, 2017 22.62 22.66 21.96 22.53 720,171 -0.09(-0.39%)
Aug 25, 2017 22.66 22.79 22.53 22.62 503,188 +0.08(+0.34%)
Aug 24, 2017 22.40 22.78 22.35 22.54 691,819 -0.06(-0.26%)
Aug 23, 2017 22.39 22.95 22.32 22.60 803,477 +0.09(+0.39%)
Aug 22, 2017 22.45 22.68 22.35 22.51 609,448 +0.21(+0.96%)
Aug 21, 2017 22.48 22.48 22.09 22.30 970,413 -0.22(-0.99%)
Aug 18, 2017 22.14 22.82 22.11 22.52 1,223,324 +0.37(+1.66%)
Aug 17, 2017 22.50 23.17 22.16 22.16 1,151,374 -0.68(-2.97%)
Aug 16, 2017 22.99 23.25 22.58 22.83 720,252 -0.16(-0.72%)
Aug 15, 2017 22.79 23.05 22.42 23.00 896,438 +0.14(+0.59%)
Aug 14, 2017 23.53 23.57 22.79 22.86 1,233,067 -0.64(-2.72%)
Aug 11, 2017 23.24 23.76 23.16 23.50 1,243,515 +0.08(+0.33%)
Aug 10, 2017 23.68 24.01 23.42 23.42 1,608,160 -0.11(-0.45%)
Aug 09, 2017 23.12 23.59 23.12 23.53 1,253,293 +0.55(+2.40%)
Aug 08, 2017 22.95 23.67 22.88 22.98 2,150,110 -0.08(-0.34%)
Aug 07, 2017 22.65 23.16 22.51 23.06 1,788,360 +0.36(+1.58%)
Aug 04, 2017 21.22 22.76 21.22 22.70 2,098,128 +1.51(+7.14%)
Aug 03, 2017 23.50 23.80 21.14 21.19 2,972,372 -2.11(-9.07%)
Aug 02, 2017 23.00 23.42 22.60 23.30 1,601,055 +0.04(+0.17%)
Aug 01, 2017 23.51 23.59 23.09 23.26 1,500,640 -0.25(-1.07%)
Jul 31, 2017 23.89 24.03 23.44 23.51 1,549,704 -0.47(-1.94%)
Jul 28, 2017 23.81 24.31 23.76 23.98 1,002,891 +0.11(+0.45%)
Jul 27, 2017 23.60 23.92 23.36 23.87 1,175,495 +0.43(+1.82%)
Jul 26, 2017 23.87 24.26 23.43 23.44 1,722,140 -0.12(-0.49%)
Jul 25, 2017 23.09 23.84 23.05 23.56 1,837,603 +0.96(+4.24%)
Jul 24, 2017 22.40 22.93 22.23 22.60 1,711,837 +0.34(+1.52%)
Jul 21, 2017 22.68 22.90 22.11 22.26 2,231,575 -0.14(-0.61%)
Jul 20, 2017 22.88 23.17 22.35 22.40 1,275,765 -0.37(-1.62%)
Jul 19, 2017 21.78 22.93 21.77 22.77 1,499,461 +0.84(+3.85%)
Jul 18, 2017 22.53 22.61 21.71 21.92 1,309,677 -0.33(-1.48%)
Jul 17, 2017 22.02 22.45 22.02 22.25 1,220,308 +0.19(+0.88%)
Jul 14, 2017 21.89 22.25 21.70 22.06 1,610,887 +0.22(+1.02%)
Jul 13, 2017 21.37 21.85 21.21 21.84 1,722,087 +0.47(+2.22%)
Jul 12, 2017 21.57 22.03 21.12 21.36 2,281,075 +0.09(+0.41%)
Jul 11, 2017 21.02 21.33 20.63 21.27 1,537,235 +0.29(+1.39%)
Jul 10, 2017 20.40 21.17 20.25 20.98 1,018,651 +0.51(+2.51%)
Jul 07, 2017 20.11 20.57 19.89 20.47 1,496,255 +0.06(+0.29%)
Jul 06, 2017 21.02 21.39 20.34 20.41 1,811,842 -0.44(-2.09%)
Jul 05, 2017 20.95 21.07 20.42 20.85 1,765,323 -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.