Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.58 19.69 18.81 19.03 2,474,763 -0.35(-1.81%)
Jan 30, 2019 18.84 19.42 18.56 19.38 2,034,360 +0.61(+3.22%)
Jan 29, 2019 18.62 18.94 18.27 18.77 2,054,102 +0.34(+1.85%)
Jan 28, 2019 18.58 18.58 17.96 18.43 1,880,636 -0.39(-2.07%)
Jan 25, 2019 18.37 19.07 18.34 18.82 2,025,781 +0.56(+3.04%)
Jan 24, 2019 18.01 18.34 17.87 18.26 1,386,739 +0.20(+1.08%)
Jan 23, 2019 18.57 18.66 17.87 18.07 1,839,775 -0.28(-1.54%)
Jan 22, 2019 19.12 19.12 18.27 18.35 2,103,434 -1.08(-5.57%)
Jan 18, 2019 19.22 19.45 18.83 19.44 1,590,594 +0.50(+2.63%)
Jan 17, 2019 18.80 19.00 18.46 18.94 1,830,467 -0.10(-0.51%)
Jan 16, 2019 18.75 19.34 18.75 19.04 1,620,519 +0.08(+0.41%)
Jan 15, 2019 18.70 19.14 18.52 18.96 1,961,626 +0.47(+2.53%)
Jan 14, 2019 18.49 18.81 18.02 18.49 1,946,329 -0.38(-2.02%)
Jan 11, 2019 18.92 19.01 18.52 18.87 2,322,602 -0.43(-2.22%)
Jan 10, 2019 18.94 19.54 18.76 19.30 2,413,871 +0.02(+0.10%)
Jan 09, 2019 18.80 19.32 18.32 19.28 2,790,402 +0.84(+4.55%)
Jan 08, 2019 18.20 18.55 17.78 18.44 3,223,706 +0.62(+3.50%)
Jan 07, 2019 16.64 18.00 16.37 17.82 3,985,189 +1.20(+7.22%)
Jan 04, 2019 15.97 16.74 15.71 16.62 3,453,412 +1.07(+6.90%)
Jan 03, 2019 15.70 16.03 15.10 15.54 2,142,034 -0.14(-0.87%)
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.