Matador Resources Company (NY: MTDR )

52.89 +1.19 (+2.30%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.95 20.61 19.60 20.10 1,460,157 +0.43(+2.17%)
Sep 29, 2015 19.53 20.30 19.39 19.67 1,334,173 +0.18(+0.95%)
Sep 28, 2015 19.89 20.09 19.44 19.49 1,411,273 -0.65(-3.22%)
Sep 25, 2015 21.19 21.25 20.05 20.14 1,454,916 -0.68(-3.26%)
Sep 24, 2015 20.46 21.01 19.92 20.82 1,467,082 +0.16(+0.75%)
Sep 23, 2015 21.61 21.79 20.47 20.66 931,083 -0.96(-4.44%)
Sep 22, 2015 21.30 22.16 21.21 21.62 1,042,125 -0.10(-0.45%)
Sep 21, 2015 22.03 22.27 21.55 21.72 918,808 +0.16(+0.76%)
Sep 18, 2015 21.90 22.16 21.29 21.55 1,894,548 -0.77(-3.43%)
Sep 17, 2015 22.25 23.31 21.97 22.32 1,575,565 +0.09(+0.39%)
Sep 16, 2015 20.68 23.19 20.54 22.23 3,461,820 +2.46(+12.45%)
Sep 15, 2015 19.05 19.83 19.05 19.77 780,989 +0.84(+4.45%)
Sep 14, 2015 19.25 19.28 18.62 18.93 591,242 -0.43(-2.20%)
Sep 11, 2015 19.72 19.96 19.02 19.35 1,154,983 -0.77(-3.81%)
Sep 10, 2015 19.80 20.29 19.58 20.12 722,110 +0.37(+1.86%)
Sep 09, 2015 20.76 21.26 19.71 19.75 1,195,798 -0.94(-4.54%)
Sep 08, 2015 20.56 20.86 19.93 20.69 914,932 +0.35(+1.72%)
Sep 04, 2015 20.38 20.34 20.34 20.34 777,369 -0.33(-1.59%)
Sep 03, 2015 21.17 21.87 20.51 20.67 1,230,630 -0.24(-1.16%)
Sep 02, 2015 21.19 21.26 19.65 20.91 1,303,719 +0.11(+0.51%)
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.