Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.53 21.53 20.87 21.01 937,127 -0.24(-1.14%)
Apr 27, 2017 21.77 21.77 20.85 21.25 1,157,986 -0.83(-3.77%)
Apr 26, 2017 21.81 22.58 21.81 22.09 1,796,265 +0.06(+0.26%)
Apr 25, 2017 22.09 21.17 22.03 1,612,226 +0.68(+3.18%)
Apr 24, 2017 21.39 21.46 20.97 21.35 2,201,317 +0.26(+1.24%)
Apr 21, 2017 20.73 21.24 20.57 21.09 1,852,499 +0.33(+1.59%)
Apr 20, 2017 20.67 21.04 20.52 20.76 1,166,277 +0.19(+0.94%)
Apr 19, 2017 21.59 21.78 20.54 20.57 2,080,558 -0.96(-4.46%)
Apr 18, 2017 21.62 21.97 21.28 21.53 1,283,125 -0.45(-2.03%)
Apr 17, 2017 21.68 21.99 21.49 21.97 989,329 +0.30(+1.39%)
Apr 13, 2017 22.70 22.77 21.56 21.67 1,442,270 -0.92(-4.08%)
Apr 12, 2017 23.31 23.54 22.53 22.59 1,270,286 -0.77(-3.28%)
Apr 11, 2017 23.30 23.60 23.13 23.36 929,363 -0.02(-0.08%)
Apr 10, 2017 23.13 23.52 23.03 23.38 676,284 +0.42(+1.81%)
Apr 07, 2017 23.34 23.47 22.92 22.96 1,245,867 -0.37(-1.58%)
Apr 06, 2017 23.19 23.63 23.03 23.33 1,244,920 +0.23(+1.01%)
Apr 05, 2017 23.38 23.86 22.88 23.10 3,242,033 -0.16(-0.67%)
Apr 04, 2017 22.96 23.40 22.82 23.25 1,030,068 +0.30(+1.31%)
Apr 03, 2017 23.10 23.20 22.42 22.95 977,939 -0.11(-0.46%)
Mar 31, 2017 22.55 23.13 22.55 23.06 1,079,018 +0.35(+1.54%)
Mar 30, 2017 22.69 23.03 22.39 22.71 1,485,483 +0.10(+0.43%)
Mar 29, 2017 22.02 22.63 21.89 22.61 1,435,889 +0.47(+2.15%)
Mar 28, 2017 21.53 22.21 21.46 22.14 1,523,615 +0.63(+2.93%)
Mar 27, 2017 20.61 21.59 20.50 21.51 1,559,188 +0.34(+1.60%)
Mar 24, 2017 21.34 21.51 20.98 21.17 1,869,482 -0.01(-0.05%)
Mar 23, 2017 21.34 21.48 20.65 21.18 2,336,904 -0.23(-1.09%)
Mar 22, 2017 21.65 22.17 21.20 21.41 1,373,678 -0.55(-2.52%)
Mar 21, 2017 22.45 22.76 21.88 21.96 1,541,874 -0.39(-1.73%)
Mar 20, 2017 22.06 22.46 21.86 22.35 1,277,079 -0.04(-0.17%)
Mar 17, 2017 22.66 22.84 22.25 22.39 1,880,544 -0.16(-0.69%)
Mar 16, 2017 23.19 23.19 22.35 22.54 1,111,168 -0.60(-2.60%)
Mar 15, 2017 22.70 23.26 22.47 23.14 1,873,130 +0.93(+4.19%)
Mar 14, 2017 21.96 22.36 21.53 22.21 1,215,346 -0.20(-0.91%)
Mar 13, 2017 22.91 22.21 22.42 1,323,965 -0.18(-0.82%)
Mar 10, 2017 22.99 23.13 22.25 22.60 1,372,711 -0.18(-0.81%)
Mar 09, 2017 21.84 22.88 21.53 22.79 2,088,278 +0.94(+4.30%)
Mar 08, 2017 23.00 23.25 21.81 21.84 1,685,587 -1.36(-5.85%)
Mar 07, 2017 23.37 23.59 22.59 23.20 1,491,476 -0.08(-0.33%)
Mar 06, 2017 23.19 23.36 22.83 23.28 1,361,969 +0.12(+0.50%)
Mar 03, 2017 23.50 23.71 23.01 23.16 903,097 -0.18(-0.79%)
Mar 02, 2017 24.20 24.29 23.33 23.35 816,453 -0.85(-3.52%)
Mar 01, 2017 23.75 24.27 23.55 24.20 1,442,840 +0.87(+3.74%)
Feb 28, 2017 23.53 23.71 23.16 23.33 1,442,875 -0.47(-2.00%)
Feb 27, 2017 23.89 24.13 23.64 23.80 1,455,353 +0.14(+0.57%)
Feb 24, 2017 24.19 24.29 23.57 23.67 1,934,708 -0.85(-3.48%)
Feb 23, 2017 24.74 25.73 24.15 24.52 1,893,716 -0.25(-1.02%)
Feb 22, 2017 25.62 25.96 24.75 24.77 1,732,057 -1.14(-4.41%)
Feb 21, 2017 26.36 26.53 25.90 25.92 1,825,013 -0.06(-0.22%)
Feb 17, 2017 25.97 25.97 25.97 0 -0.06(-0.22%)
Feb 16, 2017 26.46 26.73 25.95 26.03 688,582 -0.39(-1.47%)
Feb 15, 2017 25.91 26.61 25.83 26.42 800,170 +0.28(+1.08%)
Feb 14, 2017 26.10 26.20 25.75 26.14 1,185,007 +0.09(+0.33%)
Feb 13, 2017 26.27 26.57 25.91 26.05 669,032 -0.37(-1.39%)
Feb 10, 2017 26.63 26.85 26.26 26.42 792,878 +0.30(+1.15%)
Feb 09, 2017 25.92 26.31 25.72 26.12 754,878 +0.66(+2.59%)
Feb 08, 2017 25.91 26.26 25.11 25.46 1,869,821 -0.79(-3.03%)
Feb 07, 2017 26.59 26.88 25.87 26.25 1,200,192 -0.62(-2.31%)
Feb 06, 2017 27.59 27.63 26.63 26.88 1,107,302 -0.71(-2.57%)
Feb 03, 2017 26.17 27.61 26.17 27.58 1,899,564 +2.07(+8.13%)
Feb 02, 2017 25.36 25.70 24.68 25.51 1,219,332 +0.29(+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.