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 (%)
Jun 28, 2019 18.57 19.29 18.52 19.27 7,969,610 +0.80(+4.36%)
Jun 27, 2019 18.32 18.48 18.01 18.46 2,102,817 +0.17(+0.95%)
Jun 26, 2019 17.99 18.44 17.80 18.29 2,220,512 +0.69(+3.91%)
Jun 25, 2019 17.76 17.95 17.44 17.60 2,854,547 -0.15(-0.82%)
Jun 24, 2019 18.17 18.28 17.62 17.74 2,296,511 -0.37(-2.03%)
Jun 21, 2019 18.28 18.70 17.96 18.11 2,832,543 -0.19(-1.06%)
Jun 20, 2019 18.03 18.49 17.90 18.31 3,223,990 +0.92(+5.30%)
Jun 19, 2019 17.11 17.67 16.81 17.39 3,898,267 +0.07(+0.39%)
Jun 18, 2019 16.88 17.42 16.81 17.32 2,712,997 +0.67(+4.02%)
Jun 17, 2019 16.12 16.82 15.91 16.65 2,480,098 +0.32(+1.96%)
Jun 14, 2019 16.82 16.96 16.19 16.33 3,253,245 -0.49(-2.94%)
Jun 13, 2019 16.44 16.83 16.27 16.82 2,332,387 +0.82(+5.15%)
Jun 12, 2019 16.48 16.57 15.94 16.00 2,794,796 -0.78(-4.62%)
Jun 11, 2019 16.73 17.16 16.54 16.77 3,787,099 +0.47(+2.85%)
Jun 10, 2019 16.31 16.54 16.04 16.31 2,011,444 +0.04(+0.24%)
Jun 07, 2019 16.33 16.51 15.96 16.27 3,100,422 +0.49(+3.13%)
Jun 06, 2019 15.59 15.95 15.51 15.78 2,859,133 +0.19(+1.24%)
Jun 05, 2019 16.41 16.44 15.17 15.58 2,517,579 -0.88(-5.36%)
Jun 04, 2019 16.34 16.56 15.96 16.46 1,994,570 +0.32(+1.98%)
Jun 03, 2019 16.13 16.39 15.90 16.15 2,624,824 +0.21(+1.34%)
May 31, 2019 15.93 16.52 15.80 15.93 2,036,748 -0.47(-2.84%)
May 30, 2019 17.12 17.41 16.39 16.40 1,868,028 -0.78(-4.51%)
May 29, 2019 16.68 17.21 16.32 17.17 2,222,477 +0.16(+0.97%)
May 28, 2019 17.41 17.55 16.95 17.01 2,356,927 -0.11(-0.62%)
May 24, 2019 17.63 17.74 16.87 17.11 2,445,790 -0.15(-0.84%)
May 23, 2019 18.52 18.52 17.17 17.26 2,923,478 -1.79(-9.41%)
May 22, 2019 19.91 20.11 19.02 19.05 1,903,202 -1.02(-5.07%)
May 21, 2019 19.55 20.11 19.37 20.07 1,131,496 +0.68(+3.50%)
May 20, 2019 19.37 19.63 19.24 19.39 1,203,436 +0.01(+0.05%)
May 17, 2019 19.81 19.95 19.37 19.38 1,286,253 -0.78(-3.85%)
May 16, 2019 20.14 20.54 19.91 20.16 1,679,568 +0.17(+0.87%)
May 15, 2019 19.11 20.18 19.01 19.98 1,524,940 +0.59(+3.05%)
May 14, 2019 18.89 19.65 18.77 19.39 2,434,787 +0.66(+3.52%)
May 13, 2019 19.07 19.34 18.67 18.73 2,277,164 -0.57(-2.96%)
May 10, 2019 19.14 19.40 18.64 19.30 1,649,272 -0.01(-0.05%)
May 09, 2019 18.83 19.47 18.65 19.31 2,035,415 +0.27(+1.42%)
May 08, 2019 18.50 19.25 18.49 19.04 2,089,865 +0.61(+3.31%)
May 07, 2019 18.47 18.59 18.02 18.43 1,788,298 -0.45(-2.36%)
May 06, 2019 18.00 19.01 17.88 18.88 1,768,393 +0.32(+1.72%)
May 03, 2019 18.13 18.63 17.82 18.56 1,985,669 +0.69(+3.85%)
May 02, 2019 17.98 18.22 17.21 17.87 3,638,625 -0.29(-1.60%)
May 01, 2019 19.14 19.29 18.16 18.16 3,470,934 -0.92(-4.83%)
Apr 30, 2019 19.43 19.48 18.70 19.08 1,734,445 -0.09(-0.45%)
Apr 29, 2019 19.01 19.31 18.75 19.17 1,517,651 +0.06(+0.30%)
Apr 26, 2019 19.77 19.82 18.85 19.11 2,317,113 -0.98(-4.87%)
Apr 25, 2019 20.54 20.71 20.08 20.09 1,463,683 -0.46(-2.22%)
Apr 24, 2019 21.32 21.33 20.54 20.54 1,645,475 -0.58(-2.75%)
Apr 23, 2019 21.11 21.56 20.73 21.13 1,796,572 -0.09(-0.41%)
Apr 22, 2019 20.54 21.25 20.28 21.21 2,172,187 +1.04(+5.14%)
Apr 18, 2019 20.21 20.42 20.06 20.18 1,571,674 -0.11(-0.53%)
Apr 17, 2019 20.59 20.64 20.11 20.28 1,504,718 -0.12(-0.57%)
Apr 16, 2019 20.30 20.54 19.95 20.40 1,550,936 +0.22(+1.10%)
Apr 15, 2019 20.14 20.40 19.87 20.18 2,277,750 -0.13(-0.62%)
Apr 12, 2019 19.87 20.35 19.77 20.30 3,752,578 +1.48(+7.88%)
Apr 11, 2019 19.45 19.56 18.17 18.82 3,570,946 -0.83(-4.24%)
Apr 10, 2019 19.60 19.72 19.24 19.65 2,009,534 +0.32(+1.65%)
Apr 09, 2019 19.30 19.69 19.00 19.33 3,101,430 +0.01(+0.05%)
Apr 08, 2019 19.03 19.75 19.03 19.32 2,617,803 +0.39(+2.05%)
Apr 05, 2019 17.97 19.16 17.97 18.94 2,776,717 +1.03(+5.74%)
Apr 04, 2019 17.37 18.08 17.36 17.91 3,167,009 +0.49(+2.84%)
Apr 03, 2019 18.92 19.05 17.37 17.41 3,110,789 -1.44(-7.66%)
Apr 02, 2019 19.00 19.31 18.69 18.86 2,319,601 -0.14(-0.71%)
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.