Matador Resources Company (NY: MTDR )

29.43 USD +1.45 (+5.18%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.15 27.47 26.98 27.15 1,048,332 -0.19(-0.69%)
Sep 28, 2017 27.34 27.78 27.11 27.34 1,362,356 -0.01(-0.04%)
Sep 27, 2017 27.18 27.56 26.68 27.35 1,263,406 +0.36(+1.33%)
Sep 26, 2017 26.65 27.29 26.51 26.99 1,541,077 +0.23(+0.86%)
Sep 25, 2017 25.93 26.97 25.88 26.76 1,655,432 +1.29(+5.06%)
Sep 22, 2017 25.59 25.82 25.43 25.47 810,368 -0.21(-0.82%)
Sep 21, 2017 25.33 25.70 24.98 25.68 925,978 +0.27(+1.06%)
Sep 20, 2017 24.94 25.62 24.80 25.41 1,033,408 +0.67(+2.71%)
Sep 19, 2017 24.83 25.08 24.46 24.74 992,829 -0.01(-0.04%)
Sep 18, 2017 24.23 24.79 24.20 24.75 1,113,426 +0.36(+1.48%)
Sep 15, 2017 24.05 24.44 23.82 24.39 2,106,690 +0.45(+1.88%)
Sep 14, 2017 24.23 24.57 23.66 23.94 1,551,106 -0.07(-0.29%)
Sep 13, 2017 23.37 24.28 23.28 24.01 1,728,557 +0.73(+3.14%)
Sep 12, 2017 23.15 23.74 23.06 23.28 1,319,691 +0.24(+1.04%)
Sep 11, 2017 23.10 23.49 22.87 23.04 1,030,704 +0.03(+0.13%)
Sep 08, 2017 24.11 24.11 22.89 23.01 1,156,766 -1.19(-4.92%)
Sep 07, 2017 24.32 24.37 23.65 24.20 1,263,185 -0.24(-0.98%)
Sep 06, 2017 23.96 24.48 23.84 24.44 1,284,999 +0.66(+2.78%)
Sep 05, 2017 24.16 24.34 23.54 23.78 1,030,443 -0.14(-0.59%)
Sep 01, 2017 23.66 23.77 23.33 23.92 921,524 +0.34(+1.44%)
Aug 31, 2017 23.19 23.75 23.05 23.58 1,022,298 +0.64(+2.79%)
Aug 30, 2017 22.80 23.07 22.52 22.94 906,747 -0.02(-0.09%)
Aug 29, 2017 23.04 23.25 22.62 22.96 701,423 -0.29(-1.25%)
Aug 28, 2017 23.34 23.38 22.66 23.25 697,966 -0.09(-0.39%)
Aug 25, 2017 23.38 23.52 23.25 23.34 487,673 +0.08(+0.34%)
Aug 24, 2017 23.11 23.50 23.06 23.26 670,488 -0.06(-0.26%)
Aug 23, 2017 23.10 23.68 23.03 23.32 778,703 +0.09(+0.39%)
Aug 22, 2017 23.16 23.40 23.07 23.23 590,657 +0.22(+0.96%)
Aug 21, 2017 23.20 23.20 22.79 23.01 940,492 -0.23(-0.99%)
Aug 18, 2017 22.84 23.55 22.81 23.24 1,185,605 +0.38(+1.66%)
Aug 17, 2017 23.22 23.91 22.86 22.86 1,115,873 -0.70(-2.97%)
Aug 16, 2017 23.72 23.99 23.30 23.56 698,044 -0.17(-0.72%)
Aug 15, 2017 23.51 23.78 23.13 23.73 868,798 +0.14(+0.59%)
Aug 14, 2017 24.28 24.32 23.51 23.59 1,195,047 -0.66(-2.72%)
Aug 11, 2017 23.98 24.51 23.90 24.25 1,205,173 +0.08(+0.33%)
Aug 10, 2017 24.43 24.77 24.16 24.17 1,558,575 -0.11(-0.45%)
Aug 09, 2017 23.86 24.34 23.86 24.28 1,214,650 +0.57(+2.40%)
Aug 08, 2017 23.68 24.42 23.61 23.71 2,083,815 -0.08(-0.34%)
Aug 07, 2017 23.37 23.90 23.23 23.79 1,733,219 +0.37(+1.58%)
Aug 04, 2017 21.90 23.48 21.90 23.42 2,033,435 +1.56(+7.14%)
Aug 03, 2017 24.25 24.56 21.81 21.86 2,880,723 -2.18(-9.07%)
Aug 02, 2017 23.73 24.17 23.32 24.04 1,551,689 +0.04(+0.17%)
Aug 01, 2017 24.26 24.34 23.83 24.00 1,454,370 -0.26(-1.07%)
Jul 31, 2017 24.65 24.79 24.18 24.26 1,501,921 -0.48(-1.94%)
Jul 28, 2017 24.57 25.08 24.52 24.74 971,969 +0.11(+0.45%)
Jul 27, 2017 24.35 24.68 24.10 24.63 1,139,251 +0.44(+1.82%)
Jul 26, 2017 24.63 25.03 24.18 24.19 1,669,041 -0.12(-0.49%)
Jul 25, 2017 23.82 24.60 23.78 24.31 1,780,943 +0.99(+4.25%)
Jul 24, 2017 23.11 23.66 22.94 23.32 1,659,055 +0.35(+1.52%)
Jul 21, 2017 23.40 23.63 22.81 22.97 2,162,768 -0.14(-0.61%)
Jul 20, 2017 23.61 23.91 23.06 23.11 1,236,429 -0.38(-1.62%)
Jul 19, 2017 22.47 23.66 22.46 23.49 1,453,228 +0.87(+3.85%)
Jul 18, 2017 23.25 23.33 22.40 22.62 1,269,295 -0.34(-1.48%)
Jul 17, 2017 22.72 23.16 22.72 22.96 1,182,682 +0.20(+0.88%)
Jul 14, 2017 22.59 22.96 22.39 22.76 1,561,218 +0.23(+1.02%)
Jul 13, 2017 22.05 22.55 21.88 22.53 1,668,989 +0.49(+2.22%)
Jul 12, 2017 22.26 22.73 21.79 22.04 2,210,741 +0.09(+0.41%)
Jul 11, 2017 21.69 22.01 21.29 21.95 1,489,837 +0.30(+1.39%)
Jul 10, 2017 21.05 21.84 20.89 21.65 987,243 +0.53(+2.51%)
Jul 07, 2017 20.75 21.22 20.52 21.12 1,450,120 +0.06(+0.28%)
Jul 06, 2017 21.69 22.07 20.99 21.06 1,755,977 -0.45(-2.09%)
Jul 05, 2017 21.62 21.74 21.07 21.51 1,710,892 -0.47(-2.14%)
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.