Matador Resources Company (NY: MTDR )

52.20 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.72 23.63 21.18 23.52 948,776 +0.60(+2.62%)
Oct 30, 2014 23.68 24.04 22.47 22.92 1,086,948 -0.98(-4.10%)
Oct 29, 2014 23.73 24.51 23.56 23.90 1,028,251 +0.33(+1.40%)
Oct 28, 2014 21.99 23.62 21.66 23.57 913,008 +1.84(+8.47%)
Oct 27, 2014 21.89 22.42 22.42 21.73 905,595 -0.69(-3.07%)
Oct 24, 2014 22.66 22.79 22.08 22.42 568,051 -0.17(-0.77%)
Oct 23, 2014 22.35 23.12 21.84 22.59 778,865 +0.68(+3.10%)
Oct 22, 2014 23.70 23.94 21.87 21.91 934,115 -1.69(-7.15%)
Oct 21, 2014 22.65 23.62 22.64 23.60 854,717 +1.06(+4.69%)
Oct 20, 2014 21.86 22.54 21.55 22.54 770,387 +0.79(+3.61%)
Oct 17, 2014 23.19 23.84 21.35 21.76 1,370,381 -0.97(-4.26%)
Oct 16, 2014 20.64 23.26 20.49 22.73 1,897,862 +1.34(+6.25%)
Oct 15, 2014 18.51 21.42 17.40 21.39 2,438,011 +2.39(+12.60%)
Oct 14, 2014 19.46 20.36 18.76 19.00 1,578,613 +0.03(+0.15%)
Oct 13, 2014 19.85 20.28 18.74 18.97 1,641,023 -1.16(-5.78%)
Oct 10, 2014 19.79 20.74 18.55 20.13 2,615,213 +0.21(+1.07%)
Oct 09, 2014 21.35 21.39 19.90 19.92 1,164,966 -1.77(-8.18%)
Oct 08, 2014 21.52 21.72 20.27 21.69 1,373,208 -0.02(-0.09%)
Oct 07, 2014 22.36 22.62 21.69 21.71 791,433 -0.92(-4.07%)
Oct 06, 2014 23.01 23.07 22.00 22.63 654,095 -0.30(-1.31%)
Oct 03, 2014 23.23 23.53 22.53 22.93 858,665 -0.16(-0.67%)
Oct 02, 2014 23.38 23.39 21.89 23.09 1,441,883 -0.53(-2.26%)
Oct 01, 2014 24.96 25.29 23.51 23.62 1,010,338 -1.43(-5.73%)
Sep 30, 2014 25.29 25.51 24.53 25.05 1,487,912 -0.14(-0.54%)
Sep 29, 2014 24.36 25.20 24.33 25.19 768,054 +0.54(+2.20%)
Sep 26, 2014 24.22 24.84 23.95 24.65 604,883 +0.45(+1.84%)
Sep 25, 2014 24.81 24.81 23.96 24.20 960,521 -0.80(-3.22%)
Sep 24, 2014 24.28 25.13 23.88 25.00 763,208 +0.79(+3.24%)
Sep 23, 2014 23.93 24.89 23.93 24.22 1,014,175 +0.13(+0.52%)
Sep 22, 2014 24.95 24.95 23.90 24.09 954,254 -1.08(-4.27%)
Sep 19, 2014 25.51 25.62 24.93 25.17 1,887,146 -0.33(-1.29%)
Sep 18, 2014 26.01 26.54 25.26 25.50 1,040,622 -0.25(-0.98%)
Sep 17, 2014 25.61 26.22 25.43 25.75 1,118,855 +0.25(+0.99%)
Sep 16, 2014 24.65 25.85 24.64 25.50 1,317,306 +0.94(+3.83%)
Sep 15, 2014 23.92 24.58 23.65 24.56 1,150,166 +0.65(+2.72%)
Sep 12, 2014 23.70 24.18 23.42 23.91 1,137,347 +0.17(+0.73%)
Sep 11, 2014 23.48 24.01 23.01 23.73 2,470,374 -0.13(-0.53%)
Sep 10, 2014 23.89 23.94 22.97 23.86 1,040,104 +0.05(+0.20%)
Sep 09, 2014 24.46 24.91 23.51 23.81 928,019 -0.52(-2.15%)
Sep 08, 2014 25.48 25.51 23.97 24.34 825,267 -1.12(-4.42%)
Sep 05, 2014 25.06 25.59 25.05 25.46 477,567 +0.32(+1.27%)
Sep 04, 2014 26.32 26.68 24.89 25.14 891,925 -1.15(-4.39%)
Sep 03, 2014 26.67 26.75 25.96 26.29 410,025 -0.16(-0.62%)
Sep 02, 2014 26.60 26.78 26.07 26.46 997,544 -0.06(-0.22%)
Aug 29, 2014 25.98 26.52 26.52 26.52 540,567 +0.71(+2.74%)
Aug 28, 2014 25.57 25.93 25.43 25.81 715,224 +0.19(+0.76%)
Aug 27, 2014 25.63 25.95 25.31 25.62 426,441 +0.09(+0.34%)
Aug 26, 2014 25.46 26.08 25.20 25.53 690,274 +0.17(+0.69%)
Aug 25, 2014 25.15 25.43 25.03 25.35 457,552 +0.27(+1.08%)
Aug 22, 2014 25.25 25.29 24.67 25.08 497,487 -0.25(-0.99%)
Aug 21, 2014 25.17 25.44 24.66 25.33 573,708 +0.16(+0.65%)
Aug 20, 2014 25.32 25.46 24.98 25.17 426,135 -0.16(-0.61%)
Aug 19, 2014 25.52 25.95 25.19 25.32 606,995 -0.08(-0.31%)
Aug 18, 2014 25.19 25.63 24.95 25.40 754,279 +0.46(+1.83%)
Aug 15, 2014 24.87 24.99 24.36 24.95 571,551 +0.61(+2.51%)
Aug 14, 2014 24.79 25.07 24.25 24.34 586,932 -0.44(-1.76%)
Aug 13, 2014 24.66 25.19 24.32 24.77 740,199 +0.40(+1.63%)
Aug 12, 2014 25.86 25.93 24.01 24.37 1,302,837 -1.71(-6.54%)
Aug 11, 2014 25.92 26.33 25.41 26.08 735,744 +0.40(+1.55%)
Aug 08, 2014 25.20 25.82 24.81 25.68 1,043,625 +0.55(+2.20%)
Aug 07, 2014 25.81 27.17 24.87 25.13 1,208,186 -0.51(-2.00%)
Aug 06, 2014 25.22 25.93 24.81 25.64 696,228 +0.25(+0.99%)
Aug 05, 2014 26.12 26.24 25.02 25.39 873,833 -0.86(-3.29%)
Aug 04, 2014 25.20 26.48 24.98 26.25 918,843 +1.20(+4.80%)
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.