Matador Resources Company (NY: MTDR )

28.08 USD -0.63 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.20 16.64 16.10 16.53 2,785,317 +0.29(+1.79%)
Sep 27, 2019 15.94 16.61 15.89 16.24 1,608,700 -0.09(-0.55%)
Sep 26, 2019 16.66 16.76 16.15 16.33 1,623,657 -0.60(-3.54%)
Sep 25, 2019 16.65 17.18 16.60 16.93 2,516,864 -0.05(-0.29%)
Sep 24, 2019 17.17 17.43 16.89 16.98 1,955,480 -0.33(-1.91%)
Sep 23, 2019 16.71 17.46 16.71 17.31 1,734,099 +0.28(+1.64%)
Sep 20, 2019 16.93 17.26 16.67 17.03 3,766,800 +0.24(+1.43%)
Sep 19, 2019 16.89 16.97 16.44 16.79 3,012,537 +0.19(+1.14%)
Sep 18, 2019 16.92 17.04 16.45 16.60 2,834,948 -0.51(-2.98%)
Sep 17, 2019 18.67 18.72 16.94 17.11 3,711,232 -1.89(-9.95%)
Sep 16, 2019 17.91 19.67 17.91 19.00 6,062,253 +2.48(+15.01%)
Sep 13, 2019 16.74 17.28 16.41 16.52 2,342,100 +0.04(+0.24%)
Sep 12, 2019 16.08 16.88 15.48 16.48 2,325,222 -0.10(-0.60%)
Sep 11, 2019 16.69 17.40 16.24 16.58 2,918,853 +0.06(+0.36%)
Sep 10, 2019 16.89 17.51 16.43 16.52 3,681,387 -0.41(-2.42%)
Sep 09, 2019 15.76 16.95 15.66 16.93 4,264,781 +1.48(+9.58%)
Sep 06, 2019 15.34 15.62 14.77 15.45 2,254,900 -0.10(-0.64%)
Sep 05, 2019 15.49 15.96 15.36 15.55 3,191,805 +0.30(+1.97%)
Sep 04, 2019 14.91 15.29 14.38 15.25 2,883,838 +0.77(+5.32%)
Sep 03, 2019 15.16 15.35 14.46 14.48 2,425,427 -1.17(-7.48%)
Aug 30, 2019 15.84 16.05 15.40 15.65 1,341,400 -0.20(-1.26%)
Aug 29, 2019 15.55 16.08 15.51 15.85 1,837,674 +0.45(+2.92%)
Aug 28, 2019 14.98 15.72 14.98 15.40 1,731,340 +0.60(+4.05%)
Aug 27, 2019 14.92 15.10 14.63 14.80 1,977,829 -0.02(-0.13%)
Aug 26, 2019 15.27 15.32 14.71 14.82 1,624,298 -0.09(-0.60%)
Aug 23, 2019 15.16 15.57 14.84 14.91 2,476,400 -0.71(-4.55%)
Aug 22, 2019 15.90 16.17 15.61 15.62 1,548,730 -0.26(-1.64%)
Aug 21, 2019 15.83 16.16 15.58 15.88 1,759,411 +0.29(+1.86%)
Aug 20, 2019 15.55 15.72 15.22 15.59 1,553,320 -0.15(-0.95%)
Aug 19, 2019 15.42 15.82 15.27 15.74 2,814,856 +0.72(+4.79%)
Aug 16, 2019 13.81 15.10 13.78 15.02 3,308,800 +1.29(+9.40%)
Aug 15, 2019 13.96 14.11 13.42 13.73 2,719,681 -0.30(-2.14%)
Aug 14, 2019 14.44 14.70 13.92 14.03 3,938,699 -1.34(-8.72%)
Aug 13, 2019 15.47 16.12 15.27 15.37 3,189,282 -0.09(-0.58%)
Aug 12, 2019 15.27 15.70 14.96 15.46 2,850,613 +0.11(+0.72%)
Aug 09, 2019 15.28 15.61 14.89 15.35 3,775,400 +0.19(+1.25%)
Aug 08, 2019 15.49 15.62 14.82 15.16 3,229,597 +0.09(+0.60%)
Aug 07, 2019 15.12 15.34 14.35 15.07 3,903,848 -0.15(-0.99%)
Aug 06, 2019 15.56 15.56 14.25 15.22 4,120,300 +0.20(+1.33%)
Aug 05, 2019 15.97 16.01 14.97 15.02 4,143,828 -1.61(-9.68%)
Aug 02, 2019 17.11 17.37 16.39 16.63 3,206,500 -0.38(-2.23%)
Aug 01, 2019 17.59 18.53 16.16 17.01 7,532,748 -0.62(-3.52%)
Jul 31, 2019 17.10 18.01 16.79 17.63 4,063,995 +0.57(+3.34%)
Jul 30, 2019 16.01 17.40 15.95 17.06 4,296,056 +0.87(+5.37%)
Jul 29, 2019 16.73 16.75 15.99 16.19 3,163,272 -0.46(-2.76%)
Jul 26, 2019 17.21 17.21 16.42 16.65 3,194,900 -0.55(-3.20%)
Jul 25, 2019 18.25 18.25 17.16 17.20 2,590,236 -0.87(-4.81%)
Jul 24, 2019 17.98 18.58 17.92 18.07 2,274,132 +0.05(+0.28%)
Jul 23, 2019 17.92 18.07 17.61 18.02 2,032,598 +0.49(+2.80%)
Jul 22, 2019 17.71 17.96 17.41 17.53 1,977,117 -0.13(-0.74%)
Jul 19, 2019 17.64 17.84 17.45 17.66 2,134,600 +0.04(+0.23%)
Jul 18, 2019 17.34 17.67 17.15 17.62 2,504,291 +0.10(+0.57%)
Jul 17, 2019 18.54 18.54 17.51 17.52 2,280,265 -1.06(-5.71%)
Jul 16, 2019 18.91 19.07 18.54 18.58 2,583,970 -0.42(-2.21%)
Jul 15, 2019 19.83 19.94 18.98 19.00 2,177,559 -0.68(-3.46%)
Jul 12, 2019 19.53 19.91 19.37 19.68 1,231,800 +0.05(+0.25%)
Jul 11, 2019 19.84 19.95 19.29 19.63 1,431,154 -0.15(-0.76%)
Jul 10, 2019 19.21 19.83 19.10 19.78 2,385,295 +0.93(+4.93%)
Jul 09, 2019 18.98 19.00 18.39 18.85 1,590,453 -0.21(-1.10%)
Jul 08, 2019 19.01 19.95 18.92 19.06 5,475,847 +0.00(+0.00%)
Jul 05, 2019 18.49 19.24 18.49 19.06 1,716,200 +0.39(+2.09%)
Jul 03, 2019 18.79 18.79 18.47 18.67 1,206,700 -0.02(-0.11%)
Jul 02, 2019 19.42 19.42 18.47 18.69 2,203,625 -0.86(-4.40%)
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.