Matador Resources Company (NY: MTDR )

51.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.96 15.56 14.73 15.53 1,653,255 +0.64(+4.29%)
Jan 28, 2016 14.41 15.17 14.27 14.89 1,990,023 +1.41(+10.50%)
Jan 27, 2016 13.28 13.98 13.15 13.48 1,472,955 -0.04(-0.29%)
Jan 26, 2016 13.25 13.54 12.68 13.52 1,705,829 +0.71(+5.52%)
Jan 25, 2016 13.73 14.32 12.80 12.81 1,923,246 -1.32(-9.33%)
Jan 22, 2016 14.35 14.91 13.65 14.13 3,085,556 +0.58(+4.29%)
Jan 21, 2016 12.64 13.76 12.55 13.55 2,395,628 +0.65(+5.03%)
Jan 20, 2016 11.76 13.08 10.87 12.90 4,085,147 +0.71(+5.80%)
Jan 19, 2016 13.53 13.81 11.89 12.19 1,818,526 -1.08(-8.11%)
Jan 15, 2016 13.26 13.27 13.27 13.27 2,285,331 -0.65(-4.67%)
Jan 14, 2016 13.10 14.11 12.83 13.92 3,176,504 +0.99(+7.65%)
Jan 13, 2016 13.49 14.10 12.75 12.93 2,690,583 -0.56(-4.17%)
Jan 12, 2016 14.14 14.36 13.12 13.49 2,763,174 -0.54(-3.87%)
Jan 11, 2016 15.13 15.17 13.85 14.03 2,488,856 -1.04(-6.88%)
Jan 08, 2016 15.51 15.62 14.47 15.07 4,251,188 -0.35(-2.26%)
Jan 07, 2016 16.27 16.78 15.34 15.42 2,006,119 -1.34(-7.98%)
Jan 06, 2016 17.55 17.60 16.56 16.76 1,932,174 -1.48(-8.13%)
Jan 05, 2016 18.59 18.72 17.69 18.24 1,804,499 -0.50(-2.69%)
Jan 04, 2016 19.15 19.40 18.48 18.74 1,402,934 -0.42(-2.17%)
Dec 31, 2015 19.18 19.16 19.16 19.16 1,216,600 -0.06(-0.30%)
Dec 30, 2015 19.25 19.88 18.94 19.22 1,097,635 -0.61(-3.08%)
Dec 29, 2015 19.93 20.17 19.39 19.83 874,569 +0.29(+1.49%)
Dec 28, 2015 20.07 20.10 19.44 19.54 873,486 -1.05(-5.09%)
Dec 24, 2015 20.91 20.58 20.58 20.58 434,839 -0.27(-1.30%)
Dec 23, 2015 19.68 20.86 19.53 20.85 1,565,793 +1.52(+7.87%)
Dec 22, 2015 18.48 19.47 18.34 19.33 1,510,167 +0.85(+4.61%)
Dec 21, 2015 19.60 19.69 18.29 18.48 1,897,374 -1.24(-6.29%)
Dec 18, 2015 19.91 20.31 19.69 19.72 2,582,275 -0.30(-1.50%)
Dec 17, 2015 20.38 20.49 19.38 20.02 2,115,703 -0.33(-1.62%)
Dec 16, 2015 20.78 20.90 20.01 20.35 2,167,342 -0.59(-2.82%)
Dec 15, 2015 20.98 21.20 20.60 20.94 1,116,047 +0.39(+1.89%)
Dec 14, 2015 20.36 20.99 20.26 20.55 1,467,029 -0.01(-0.05%)
Dec 11, 2015 21.35 21.80 20.48 20.56 1,195,841 -1.06(-4.89%)
Dec 10, 2015 21.24 21.79 20.71 21.62 1,152,842 +0.45(+2.11%)
Dec 09, 2015 21.06 21.71 20.59 21.17 1,578,140 +0.67(+3.26%)
Dec 08, 2015 19.91 20.76 19.86 20.51 1,646,645 +0.07(+0.33%)
Dec 07, 2015 21.60 21.60 20.27 20.44 1,911,142 -1.59(-7.22%)
Dec 04, 2015 22.78 23.31 21.81 22.03 1,258,300 -1.13(-4.90%)
Dec 03, 2015 23.73 23.82 22.96 23.16 778,820 -0.07(-0.29%)
Dec 02, 2015 24.48 24.55 23.03 23.23 1,317,757 -1.51(-6.11%)
Dec 01, 2015 24.93 25.09 24.62 24.74 845,002 -0.16(-0.66%)
Nov 30, 2015 24.58 25.33 24.51 24.91 873,975 +0.50(+2.07%)
Nov 27, 2015 24.47 24.86 24.03 24.40 448,406 -0.45(-1.79%)
Nov 25, 2015 25.08 24.85 24.85 24.85 815,504 -0.42(-1.65%)
Nov 24, 2015 24.80 25.60 24.51 25.26 1,274,791 +0.88(+3.62%)
Nov 23, 2015 24.37 24.79 23.85 24.38 1,837,735 -0.01(-0.04%)
Nov 20, 2015 24.94 25.04 24.34 24.39 822,331 -0.55(-2.21%)
Nov 19, 2015 26.17 26.17 24.48 24.94 1,326,380 -1.34(-5.09%)
Nov 18, 2015 26.21 26.64 25.34 26.28 950,494 +0.40(+1.53%)
Nov 17, 2015 26.50 26.55 25.80 25.88 1,195,512 -0.78(-2.91%)
Nov 16, 2015 25.44 26.73 25.28 26.66 1,433,748 +1.38(+5.44%)
Nov 13, 2015 24.24 25.34 23.97 25.28 1,304,507 +1.10(+4.57%)
Nov 12, 2015 24.42 24.79 23.84 24.18 1,004,784 -0.69(-2.77%)
Nov 11, 2015 25.91 25.99 24.55 24.87 1,398,217 -1.00(-3.86%)
Nov 10, 2015 25.65 25.93 25.17 25.87 1,181,385 -0.01(-0.04%)
Nov 09, 2015 25.24 26.19 24.81 25.87 1,181,924 +0.61(+2.42%)
Nov 06, 2015 25.71 26.36 24.79 25.26 1,573,376 -0.53(-2.07%)
Nov 05, 2015 24.78 26.78 24.39 25.80 1,993,454 +0.16(+0.64%)
Nov 04, 2015 26.24 26.63 25.11 25.63 1,247,994 -0.46(-1.75%)
Nov 03, 2015 25.50 26.49 25.46 26.09 1,596,164 +0.84(+3.34%)
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.