Matador Resources Company (NY: MTDR )

28.24 USD -0.34 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.58 21.27 20.22 20.74 1,415,135 +0.44(+2.17%)
Sep 29, 2015 20.15 20.95 20.01 20.30 1,293,036 +0.19(+0.94%)
Sep 28, 2015 20.52 20.73 20.06 20.11 1,367,759 -0.67(-3.22%)
Sep 25, 2015 21.86 21.93 20.69 20.78 1,410,056 -0.70(-3.26%)
Sep 24, 2015 21.11 21.68 20.55 21.48 1,421,847 +0.16(+0.75%)
Sep 23, 2015 22.30 22.48 21.12 21.32 902,375 -0.99(-4.44%)
Sep 22, 2015 21.98 22.87 21.89 22.31 1,009,993 -0.10(-0.45%)
Sep 21, 2015 22.73 22.98 22.24 22.41 890,478 +0.17(+0.76%)
Sep 18, 2015 22.60 22.86 21.97 22.24 1,836,133 -0.79(-3.43%)
Sep 17, 2015 22.96 24.05 22.67 23.03 1,526,985 +0.09(+0.39%)
Sep 16, 2015 21.34 23.93 21.19 22.94 3,355,080 +2.54(+12.45%)
Sep 15, 2015 19.66 20.46 19.66 20.40 756,909 +0.87(+4.45%)
Sep 14, 2015 19.86 19.89 19.21 19.53 573,012 -0.44(-2.20%)
Sep 11, 2015 20.35 20.59 19.62 19.97 1,119,371 -0.79(-3.81%)
Sep 10, 2015 20.43 20.94 20.20 20.76 699,845 +0.38(+1.86%)
Sep 09, 2015 21.42 21.94 20.34 20.38 1,158,928 -0.97(-4.54%)
Sep 08, 2015 21.21 21.52 20.56 21.35 886,722 +0.36(+1.72%)
Sep 04, 2015 21.03 20.99 20.99 20.99 753,400 -0.34(-1.59%)
Sep 03, 2015 21.84 22.57 21.16 21.33 1,192,686 -0.25(-1.16%)
Sep 02, 2015 21.86 21.94 20.28 21.58 1,263,521 +0.11(+0.51%)
Sep 01, 2015 21.93 22.88 21.23 21.47 1,453,596 -1.44(-6.29%)
Aug 31, 2015 22.11 23.42 21.72 22.91 1,239,746 +0.48(+2.14%)
Aug 28, 2015 22.04 23.14 21.95 22.43 1,442,502 +0.32(+1.45%)
Aug 27, 2015 20.70 22.49 20.46 22.11 1,648,801 +2.10(+10.49%)
Aug 26, 2015 19.62 20.09 19.27 20.01 946,046 +0.87(+4.55%)
Aug 25, 2015 20.36 20.36 19.08 19.14 1,086,063 -0.32(-1.64%)
Aug 24, 2015 20.00 21.20 19.43 19.46 1,203,680 -1.78(-8.38%)
Aug 21, 2015 20.98 21.45 20.59 21.24 972,967 +0.10(+0.47%)
Aug 20, 2015 21.37 21.84 21.13 21.14 894,238 -0.41(-1.90%)
Aug 19, 2015 22.41 22.71 21.26 21.55 958,915 -1.16(-5.11%)
Aug 18, 2015 22.55 22.83 22.27 22.71 722,611 +0.09(+0.40%)
Aug 17, 2015 22.78 23.00 22.43 22.62 548,864 -0.20(-0.88%)
Aug 14, 2015 22.53 22.96 22.25 22.82 682,071 +0.26(+1.15%)
Aug 13, 2015 22.52 22.88 22.15 22.56 1,064,900 -0.17(-0.75%)
Aug 12, 2015 21.79 22.79 21.20 22.73 796,169 +0.89(+4.08%)
Aug 11, 2015 21.63 22.15 21.17 21.84 1,205,323 -0.56(-2.50%)
Aug 10, 2015 21.64 22.44 21.30 22.40 1,640,659 +0.89(+4.14%)
Aug 07, 2015 22.03 22.74 21.30 21.51 1,397,962 -0.77(-3.46%)
Aug 06, 2015 20.89 22.36 20.75 22.28 1,670,273 +1.02(+4.80%)
Aug 05, 2015 21.70 22.31 19.50 21.26 3,995,896 -0.41(-1.89%)
Aug 04, 2015 21.64 22.09 21.39 21.67 1,467,705 +0.20(+0.93%)
Aug 03, 2015 21.71 22.31 21.26 21.47 1,568,031 -0.56(-2.54%)
Jul 31, 2015 22.54 22.96 22.01 22.03 1,443,557 -0.71(-3.12%)
Jul 30, 2015 22.73 23.21 22.44 22.74 1,629,412 -0.20(-0.87%)
Jul 29, 2015 21.04 23.13 20.99 22.94 1,743,763 +1.88(+8.93%)
Jul 28, 2015 20.49 21.43 20.23 21.06 986,117 +0.56(+2.73%)
Jul 27, 2015 20.49 21.18 20.33 20.50 1,144,372 -0.40(-1.91%)
Jul 24, 2015 21.28 21.58 20.64 20.90 1,275,450 -0.58(-2.70%)
Jul 23, 2015 20.78 21.55 20.39 21.48 1,311,193 +0.82(+3.97%)
Jul 22, 2015 20.57 20.97 20.33 20.66 984,369 -0.12(-0.58%)
Jul 21, 2015 20.95 21.56 20.64 20.78 1,414,603 -0.12(-0.57%)
Jul 20, 2015 22.25 22.58 20.85 20.90 1,356,523 -1.32(-5.94%)
Jul 17, 2015 23.43 23.43 22.10 22.22 1,584,153 -1.28(-5.45%)
Jul 16, 2015 24.20 24.20 23.21 23.50 1,132,342 -0.46(-1.92%)
Jul 15, 2015 25.00 25.29 23.56 23.96 1,461,062 -1.92(-7.42%)
Jul 14, 2015 24.11 26.07 23.72 25.88 1,636,213 +1.95(+8.15%)
Jul 13, 2015 23.92 24.15 23.00 23.93 1,079,174 +0.02(+0.08%)
Jul 10, 2015 23.47 24.60 23.35 23.91 1,419,828 +0.48(+2.05%)
Jul 09, 2015 23.09 23.93 23.09 23.43 974,245 +0.84(+3.72%)
Jul 08, 2015 22.75 23.37 22.51 22.59 1,072,914 -0.45(-1.95%)
Jul 07, 2015 22.43 23.10 21.22 23.04 1,667,889 +0.83(+3.74%)
Jul 06, 2015 22.73 22.88 22.14 22.21 1,209,131 -0.96(-4.14%)
Jul 02, 2015 23.57 23.17 23.17 23.17 784,600 -0.25(-1.07%)
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.