Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 23.02 23.91 22.71 23.51 713,025 +0.57(+2.49%)
Feb 27, 2014 23.26 23.40 22.59 22.94 541,743 -0.42(-1.78%)
Feb 26, 2014 22.92 24.00 22.92 23.36 725,473 +0.38(+1.64%)
Feb 25, 2014 22.96 23.11 22.14 22.98 829,406 -0.03(-0.13%)
Feb 24, 2014 22.34 23.96 22.19 23.01 949,365 +0.81(+3.67%)
Feb 21, 2014 22.06 22.55 21.65 22.19 793,958 +0.25(+1.15%)
Feb 20, 2014 21.62 23.25 21.62 21.94 1,245,787 +0.27(+1.25%)
Feb 19, 2014 21.65 22.02 21.35 21.67 899,845 -0.15(-0.67%)
Feb 18, 2014 21.26 22.57 21.13 21.82 946,175 +0.71(+3.35%)
Feb 14, 2014 21.49 21.11 21.11 21.11 830,920 -0.36(-1.67%)
Feb 13, 2014 20.90 21.81 20.51 21.47 1,493,161 +0.99(+4.83%)
Feb 12, 2014 19.18 20.71 19.18 20.48 1,148,490 +1.38(+7.20%)
Feb 11, 2014 18.87 19.29 18.69 19.10 469,029 +0.26(+1.39%)
Feb 10, 2014 19.38 19.38 18.71 18.84 473,583 -0.54(-2.80%)
Feb 07, 2014 18.88 19.79 18.88 19.38 821,938 +0.57(+3.04%)
Feb 06, 2014 18.38 19.29 18.38 18.81 819,761 +0.51(+2.81%)
Feb 05, 2014 18.46 18.49 17.74 18.30 573,527 -0.25(-1.36%)
Feb 04, 2014 18.22 18.90 18.22 18.55 523,686 +0.54(+3.01%)
Feb 03, 2014 18.81 18.96 17.40 18.01 701,254 -0.83(-4.42%)
Jan 31, 2014 18.84 19.24 18.62 18.84 556,353 -0.64(-3.28%)
Jan 30, 2014 18.83 19.62 18.75 19.48 674,199 +0.86(+4.63%)
Jan 29, 2014 18.39 18.88 18.22 18.62 618,038 +0.16(+0.84%)
Jan 28, 2014 18.02 18.55 17.94 18.46 514,418 +0.46(+2.53%)
Jan 27, 2014 18.90 18.90 17.76 18.01 613,034 -0.87(-4.62%)
Jan 24, 2014 19.14 19.36 18.63 18.88 578,073 -0.44(-2.26%)
Jan 23, 2014 20.04 20.29 19.24 19.32 442,248 -0.71(-3.53%)
Jan 22, 2014 19.06 20.07 19.00 20.02 687,042 +1.06(+5.57%)
Jan 21, 2014 18.62 19.09 18.47 18.97 490,043 +0.46(+2.46%)
Jan 17, 2014 19.17 18.51 18.51 18.51 348,340 -0.59(-3.09%)
Jan 16, 2014 18.72 19.29 18.57 19.10 403,449 +0.29(+1.55%)
Jan 15, 2014 18.99 19.18 18.73 18.81 314,529 -0.17(-0.92%)
Jan 14, 2014 18.53 19.00 18.40 18.99 359,354 +0.59(+3.21%)
Jan 13, 2014 19.40 19.60 18.31 18.39 829,793 -1.20(-6.13%)
Jan 10, 2014 18.79 19.68 18.30 19.60 942,772 +0.80(+4.28%)
Jan 09, 2014 18.61 20.23 18.57 18.79 2,186,124 +0.44(+2.38%)
Jan 08, 2014 18.42 18.62 18.24 18.36 853,297 -0.09(-0.47%)
Jan 07, 2014 18.56 18.84 18.27 18.44 605,099 -0.08(-0.42%)
Jan 06, 2014 18.44 18.67 18.09 18.52 763,929 +0.21(+1.16%)
Jan 03, 2014 18.07 18.49 17.93 18.31 642,911 +0.23(+1.29%)
Jan 02, 2014 18.00 18.31 17.82 18.07 928,208 +0.01(+0.05%)
Dec 31, 2013 18.46 18.07 18.07 18.07 1,179,260 -0.40(-2.15%)
Dec 30, 2013 19.00 19.25 18.40 18.46 763,442 -0.52(-2.76%)
Dec 27, 2013 18.70 19.07 18.39 18.99 369,468 +0.40(+2.14%)
Dec 26, 2013 18.83 19.04 18.38 18.59 438,860 -0.21(-1.13%)
Dec 24, 2013 18.52 18.85 18.46 18.80 175,201 +0.23(+1.25%)
Dec 23, 2013 19.33 19.41 18.51 18.57 701,511 -0.65(-3.38%)
Dec 20, 2013 18.43 19.49 18.43 19.22 1,485,890 +0.83(+4.53%)
Dec 19, 2013 18.37 18.57 18.13 18.39 537,192 +0.06(+0.32%)
Dec 18, 2013 18.09 18.44 17.99 18.33 1,238,013 +0.23(+1.29%)
Dec 17, 2013 17.93 18.22 17.14 18.09 1,522,835 +0.23(+1.30%)
Dec 16, 2013 18.10 18.32 17.66 17.86 985,972 -0.23(-1.29%)
Dec 13, 2013 18.52 18.64 17.84 18.09 1,152,243 -0.30(-1.63%)
Dec 12, 2013 18.90 19.23 18.12 18.39 1,144,891 -0.77(-4.00%)
Dec 11, 2013 19.76 19.78 19.00 19.16 733,325 -0.54(-2.75%)
Dec 10, 2013 20.13 20.35 19.38 19.70 839,254 -0.47(-2.35%)
Dec 09, 2013 21.13 21.13 19.87 20.18 1,311,251 -0.05(-0.24%)
Dec 06, 2013 21.92 21.95 20.03 20.23 1,859,658 -1.46(-6.75%)
Dec 05, 2013 21.61 22.00 21.39 21.69 581,124 +0.07(+0.31%)
Dec 04, 2013 21.37 21.78 21.21 21.62 707,269 +0.13(+0.59%)
Dec 03, 2013 21.17 21.84 20.91 21.50 796,429 +0.51(+2.45%)
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.