Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.70 16.13 15.60 16.02 2,873,930 +0.28(+1.79%)
Sep 27, 2019 15.45 16.10 15.40 15.74 1,659,880 -0.09(-0.55%)
Sep 26, 2019 16.15 16.24 15.65 15.83 1,675,313 -0.58(-3.54%)
Sep 25, 2019 16.14 16.65 16.09 16.41 2,596,937 -0.05(-0.29%)
Sep 24, 2019 16.64 16.89 16.37 16.46 2,017,692 -0.32(-1.91%)
Sep 23, 2019 16.19 16.92 16.19 16.78 1,789,268 +0.27(+1.64%)
Sep 20, 2019 16.41 16.73 16.15 16.50 3,886,639 +0.23(+1.43%)
Sep 19, 2019 16.37 16.45 15.93 16.27 3,108,379 +0.18(+1.14%)
Sep 18, 2019 16.40 16.51 15.94 16.09 2,925,140 -0.49(-2.98%)
Sep 17, 2019 18.09 18.14 16.42 16.58 3,829,303 -1.83(-9.95%)
Sep 16, 2019 17.36 19.06 17.36 18.41 6,255,121 +2.40(+15.01%)
Sep 13, 2019 16.22 16.75 15.90 16.01 2,416,613 +0.04(+0.24%)
Sep 12, 2019 15.58 16.36 15.00 15.97 2,399,198 -0.10(-0.60%)
Sep 11, 2019 16.18 16.86 15.74 16.07 3,011,715 +0.06(+0.36%)
Sep 10, 2019 16.37 16.97 15.92 16.01 3,798,509 -0.40(-2.42%)
Sep 09, 2019 15.27 16.43 15.18 16.41 4,400,463 +1.43(+9.58%)
Sep 06, 2019 14.87 15.14 14.31 14.97 2,326,638 -0.10(-0.64%)
Sep 05, 2019 15.01 15.47 14.89 15.07 3,293,351 +0.29(+1.97%)
Sep 04, 2019 14.45 14.81 13.94 14.78 2,975,586 +0.75(+5.32%)
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.