Matador Resources Company (NY: MTDR )

52.08 +0.12 (+0.23%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.32 32.50 31.28 31.73 1,225,131 +0.28(+0.89%)
Apr 27, 2018 32.10 32.29 31.44 31.45 1,045,136 -0.87(-2.70%)
Apr 26, 2018 32.86 33.01 32.12 32.32 1,250,948 -0.36(-1.10%)
Apr 25, 2018 32.25 32.97 32.01 32.68 932,783 +0.41(+1.26%)
Apr 24, 2018 32.56 33.17 31.83 32.27 1,255,941 -0.41(-1.25%)
Apr 23, 2018 31.84 32.74 31.60 32.68 871,610 +0.68(+2.12%)
Apr 20, 2018 31.91 32.31 31.32 32.00 813,713 -0.06(-0.18%)
Apr 19, 2018 31.84 32.70 31.62 32.06 1,262,864 +0.32(+1.01%)
Apr 18, 2018 31.44 32.15 30.93 31.74 1,331,729 +0.65(+2.09%)
Apr 17, 2018 30.42 31.33 30.17 31.09 916,039 +0.67(+2.20%)
Apr 16, 2018 30.56 30.75 30.10 30.42 996,623 +0.00(+0.00%)
Apr 13, 2018 30.21 30.62 29.91 30.42 1,157,224 +0.74(+2.48%)
Apr 12, 2018 30.02 30.06 29.33 29.68 1,114,039 -0.22(-0.75%)
Apr 11, 2018 28.83 30.29 28.81 29.91 1,829,595 +1.01(+3.49%)
Apr 10, 2018 27.99 29.00 27.59 28.90 1,760,534 +1.82(+6.73%)
Apr 09, 2018 26.95 27.57 26.81 27.08 1,398,470 +0.33(+1.23%)
Apr 06, 2018 27.75 28.01 26.14 26.75 1,760,989 -1.29(-4.60%)
Apr 05, 2018 27.90 28.22 27.73 28.04 1,597,701 +0.23(+0.84%)
Apr 04, 2018 27.34 27.94 27.11 27.80 962,624 -0.17(-0.62%)
Apr 03, 2018 27.45 28.07 26.85 27.98 1,269,081 +0.75(+2.74%)
Apr 02, 2018 28.75 28.78 26.68 27.23 1,047,918 -1.75(-6.05%)
Mar 29, 2018 28.99 28.99 28.99 0 +1.12(+4.03%)
Mar 28, 2018 27.50 27.90 27.35 27.86 980,483 +0.42(+1.52%)
Mar 27, 2018 28.43 28.49 27.30 27.44 1,534,990 -1.02(-3.58%)
Mar 26, 2018 28.83 28.83 27.87 28.46 984,074 +0.25(+0.89%)
Mar 23, 2018 28.41 29.05 28.00 28.21 1,029,849 -0.09(-0.31%)
Mar 22, 2018 28.50 28.88 28.25 28.30 872,910 -0.67(-2.31%)
Mar 21, 2018 28.24 29.29 28.11 28.97 1,012,137 +1.03(+3.68%)
Mar 20, 2018 27.39 28.17 27.36 27.94 782,813 +0.80(+2.96%)
Mar 19, 2018 27.74 27.84 26.79 27.13 1,087,789 -0.84(-3.01%)
Mar 16, 2018 27.69 28.17 27.41 27.98 1,518,780 +0.34(+1.23%)
Mar 15, 2018 28.28 28.56 27.57 27.64 1,160,855 -0.33(-1.18%)
Mar 14, 2018 28.12 28.35 27.89 27.97 619,588 -0.06(-0.21%)
Mar 13, 2018 28.62 28.75 27.91 28.03 720,076 -0.39(-1.36%)
Mar 12, 2018 28.33 29.00 28.21 28.41 980,358 -0.01(-0.03%)
Mar 09, 2018 27.70 28.44 27.70 28.42 1,150,853 +1.00(+3.64%)
Mar 08, 2018 27.57 27.73 27.13 27.43 1,260,034 -0.13(-0.46%)
Mar 07, 2018 27.15 27.55 2,075,808 -0.56(-2.00%)
Mar 06, 2018 30.27 30.33 28.07 28.11 1,877,057 -1.90(-6.33%)
Mar 05, 2018 28.64 30.23 28.53 30.01 1,767,254 +1.23(+4.28%)
Mar 02, 2018 27.71 28.81 27.54 28.78 900,448 +0.81(+2.91%)
Mar 01, 2018 27.99 28.32 27.60 27.97 1,033,703 +0.00(+0.00%)
Feb 28, 2018 29.00 29.34 27.96 27.97 1,481,240 -0.79(-2.73%)
Feb 27, 2018 29.14 29.63 28.75 28.75 995,944 -0.55(-1.88%)
Feb 26, 2018 29.29 29.34 28.75 29.31 988,347 +0.21(+0.73%)
Feb 23, 2018 28.56 29.10 28.31 29.09 1,402,002 +0.85(+3.02%)
Feb 22, 2018 28.24 1,427,432 +0.45(+1.60%)
Feb 21, 2018 28.38 28.66 27.76 27.79 1,363,130 -0.66(-2.32%)
Feb 20, 2018 28.85 29.09 28.20 28.45 1,656,208 -0.31(-1.08%)
Feb 16, 2018 28.76 28.76 28.76 0 +0.11(+0.37%)
Feb 15, 2018 28.81 28.81 27.77 28.66 1,447,776 +0.00(+0.00%)
Feb 14, 2018 27.10 28.79 27.10 28.66 1,000,115 +1.27(+4.64%)
Feb 13, 2018 27.75 27.88 27.14 27.39 1,198,093 -0.68(-2.42%)
Feb 12, 2018 27.75 28.45 27.58 28.07 1,351,348 +0.69(+2.51%)
Feb 09, 2018 27.37 27.58 26.25 27.38 1,269,605 +0.29(+1.07%)
Feb 08, 2018 28.60 28.83 27.08 27.09 1,527,958 -1.43(-5.03%)
Feb 07, 2018 29.30 29.48 28.49 28.52 1,721,503 -0.62(-2.13%)
Feb 06, 2018 28.76 29.86 28.52 29.14 2,239,438 -0.57(-1.92%)
Feb 05, 2018 29.88 30.56 29.35 29.71 1,191,638 -0.50(-1.67%)
Feb 02, 2018 31.49 31.49 30.13 30.22 1,578,153 -1.75(-5.49%)
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.