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 (%)
Aug 31, 2017 22.47 23.02 22.34 22.85 1,054,901 +0.62(+2.79%)
Aug 30, 2017 22.10 22.36 21.82 22.23 935,664 -0.02(-0.09%)
Aug 29, 2017 22.33 22.53 21.92 22.25 723,792 -0.28(-1.25%)
Aug 28, 2017 22.62 22.66 21.96 22.53 720,225 -0.09(-0.39%)
Aug 25, 2017 22.66 22.79 22.53 22.62 503,225 +0.08(+0.34%)
Aug 24, 2017 22.40 22.77 22.35 22.54 691,871 -0.06(-0.26%)
Aug 23, 2017 22.39 22.95 22.32 22.60 803,537 +0.09(+0.39%)
Aug 22, 2017 22.44 22.68 22.35 22.51 609,494 +0.21(+0.96%)
Aug 21, 2017 22.48 22.48 22.09 22.30 970,486 -0.22(-0.99%)
Aug 18, 2017 22.13 22.82 22.11 22.52 1,223,416 +0.37(+1.66%)
Aug 17, 2017 22.50 23.17 22.15 22.15 1,151,460 -0.68(-2.97%)
Aug 16, 2017 22.99 23.25 22.58 22.83 720,305 -0.16(-0.72%)
Aug 15, 2017 22.78 23.05 22.42 23.00 896,505 +0.14(+0.59%)
Aug 14, 2017 23.53 23.57 22.78 22.86 1,233,159 -0.64(-2.72%)
Aug 11, 2017 23.24 23.76 23.16 23.50 1,243,608 +0.08(+0.33%)
Aug 10, 2017 23.68 24.00 23.41 23.42 1,608,280 -0.11(-0.45%)
Aug 09, 2017 23.12 23.58 23.12 23.53 1,253,387 +0.55(+2.40%)
Aug 08, 2017 22.95 23.67 22.88 22.98 2,150,271 -0.08(-0.34%)
Aug 07, 2017 22.65 23.16 22.51 23.05 1,788,494 +0.36(+1.58%)
Aug 04, 2017 21.22 22.75 21.22 22.70 2,098,285 +1.51(+7.14%)
Aug 03, 2017 23.50 23.80 21.14 21.18 2,972,594 -2.11(-9.07%)
Aug 02, 2017 23.00 23.42 22.60 23.30 1,601,175 +0.04(+0.17%)
Aug 01, 2017 23.51 23.59 23.09 23.26 1,500,752 -0.25(-1.07%)
Jul 31, 2017 23.89 24.02 23.43 23.51 1,549,820 -0.47(-1.94%)
Jul 28, 2017 23.81 24.30 23.76 23.98 1,002,966 +0.11(+0.45%)
Jul 27, 2017 23.60 23.92 23.36 23.87 1,175,583 +0.43(+1.82%)
Jul 26, 2017 23.87 24.26 23.43 23.44 1,722,269 -0.12(-0.49%)
Jul 25, 2017 23.08 23.84 23.05 23.56 1,837,740 +0.96(+4.25%)
Jul 24, 2017 22.40 22.93 22.23 22.60 1,711,965 +0.34(+1.52%)
Jul 21, 2017 22.68 22.90 22.11 22.26 2,231,742 -0.14(-0.61%)
Jul 20, 2017 22.88 23.17 22.35 22.40 1,275,861 -0.37(-1.62%)
Jul 19, 2017 21.78 22.93 21.77 22.76 1,499,574 +0.84(+3.85%)
Jul 18, 2017 22.53 22.61 21.71 21.92 1,309,775 -0.33(-1.48%)
Jul 17, 2017 22.02 22.44 22.02 22.25 1,220,399 +0.19(+0.88%)
Jul 14, 2017 21.89 22.25 21.70 22.06 1,611,008 +0.22(+1.02%)
Jul 13, 2017 21.37 21.85 21.20 21.83 1,722,216 +0.47(+2.22%)
Jul 12, 2017 21.57 22.03 21.12 21.36 2,281,245 +0.09(+0.41%)
Jul 11, 2017 21.02 21.33 20.63 21.27 1,537,350 +0.29(+1.39%)
Jul 10, 2017 20.40 21.16 20.24 20.98 1,018,728 +0.51(+2.51%)
Jul 07, 2017 20.11 20.56 19.89 20.47 1,496,367 +0.06(+0.29%)
Jul 06, 2017 21.02 21.39 20.34 20.41 1,811,978 -0.44(-2.09%)
Jul 05, 2017 20.95 21.07 20.42 20.85 1,765,455 -0.46(-2.14%)
Jul 03, 2017 20.85 21.38 20.85 21.30 736,974 +0.59(+2.85%)
Jun 30, 2017 20.52 20.97 20.12 20.71 1,722,263 +0.35(+1.71%)
Jun 29, 2017 20.03 20.53 19.94 20.36 2,591,742 +0.38(+1.89%)
Jun 28, 2017 19.73 20.31 19.51 19.98 1,538,843 +0.31(+1.58%)
Jun 27, 2017 20.06 20.14 19.67 19.67 1,486,682 -0.24(-1.22%)
Jun 26, 2017 20.17 20.25 19.66 19.91 1,819,801 -0.18(-0.92%)
Jun 23, 2017 19.96 20.22 19.69 20.10 2,504,687 +0.16(+0.78%)
Jun 22, 2017 20.59 20.93 19.91 19.94 2,286,791 -0.54(-2.65%)
Jun 21, 2017 20.87 21.35 20.24 20.49 2,295,362 -0.58(-2.76%)
Jun 20, 2017 20.35 21.22 20.09 21.07 2,227,090 +0.25(+1.21%)
Jun 19, 2017 21.00 21.04 20.55 20.82 1,465,077 -0.14(-0.65%)
Jun 16, 2017 20.87 21.14 20.51 20.95 3,012,160 +0.02(+0.09%)
Jun 15, 2017 22.07 22.43 20.78 20.93 2,045,264 -1.34(-6.01%)
Jun 14, 2017 22.91 23.02 21.90 22.27 2,276,855 -0.84(-3.65%)
Jun 13, 2017 22.73 23.23 22.44 23.11 1,793,121 +0.42(+1.84%)
Jun 12, 2017 22.57 22.94 22.12 22.70 2,909,639 +0.26(+1.17%)
Jun 09, 2017 21.68 22.65 21.49 22.43 2,320,491 +0.85(+3.95%)
Jun 08, 2017 21.38 21.82 21.16 21.58 2,590,820 +0.01(+0.04%)
Jun 07, 2017 22.63 23.01 21.46 21.57 2,743,280 -1.34(-5.84%)
Jun 06, 2017 22.03 22.93 21.85 22.91 1,700,471 +0.73(+3.28%)
Jun 05, 2017 22.24 22.49 22.05 22.18 1,750,456 -0.28(-1.25%)
Jun 02, 2017 22.64 22.73 21.99 22.46 2,643,044 -0.26(-1.15%)
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.