Matador Resources Company (NY: MTDR )

28.24 USD -0.34 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.09 26.32 25.31 25.85 1,442,035 -0.14(-0.54%)
Sep 29, 2014 25.14 26.00 25.10 25.99 744,373 +0.56(+2.20%)
Sep 26, 2014 24.99 25.63 24.71 25.43 586,233 +0.46(+1.84%)
Sep 25, 2014 25.60 25.60 24.72 24.97 930,905 -0.83(-3.22%)
Sep 24, 2014 25.05 25.93 24.64 25.80 739,676 +0.81(+3.24%)
Sep 23, 2014 24.69 25.68 24.69 24.99 982,905 +0.13(+0.52%)
Sep 22, 2014 25.74 25.74 24.66 24.86 924,831 -1.11(-4.27%)
Sep 19, 2014 26.32 26.44 25.72 25.97 1,828,959 -0.34(-1.29%)
Sep 18, 2014 26.84 27.38 26.06 26.31 1,008,536 -0.26(-0.98%)
Sep 17, 2014 26.42 27.05 26.24 26.57 1,084,357 +0.26(+0.99%)
Sep 16, 2014 25.43 26.67 25.42 26.31 1,276,689 +0.97(+3.83%)
Sep 15, 2014 24.68 25.36 24.40 25.34 1,114,703 +0.67(+2.72%)
Sep 12, 2014 24.45 24.95 24.17 24.67 1,102,279 +0.18(+0.73%)
Sep 11, 2014 24.23 24.77 23.74 24.49 2,394,204 -0.13(-0.53%)
Sep 10, 2014 24.65 24.70 23.70 24.62 1,008,034 +0.05(+0.20%)
Sep 09, 2014 25.24 25.70 24.26 24.57 899,405 -0.54(-2.15%)
Sep 08, 2014 26.29 26.32 24.73 25.11 799,821 -1.16(-4.42%)
Sep 05, 2014 25.86 26.40 25.85 26.27 462,842 +0.33(+1.27%)
Sep 04, 2014 27.16 27.53 25.68 25.94 864,424 -1.19(-4.39%)
Sep 03, 2014 27.52 27.60 26.79 27.13 397,383 -0.17(-0.62%)
Sep 02, 2014 27.45 27.63 26.90 27.30 966,787 -0.06(-0.22%)
Aug 29, 2014 26.81 27.36 27.36 27.36 523,900 +0.73(+2.74%)
Aug 28, 2014 26.38 26.75 26.24 26.63 693,171 +0.20(+0.76%)
Aug 27, 2014 26.45 26.78 26.12 26.43 413,293 +0.09(+0.34%)
Aug 26, 2014 26.27 26.91 26.00 26.34 668,991 +0.18(+0.69%)
Aug 25, 2014 25.95 26.24 25.83 26.16 443,444 +0.28(+1.08%)
Aug 22, 2014 26.05 26.09 25.45 25.88 482,148 -0.26(-0.99%)
Aug 21, 2014 25.97 26.25 25.44 26.14 556,019 +0.17(+0.65%)
Aug 20, 2014 26.13 26.27 25.77 25.97 412,996 -0.16(-0.61%)
Aug 19, 2014 26.33 26.78 25.99 26.13 588,280 -0.08(-0.31%)
Aug 18, 2014 25.99 26.45 25.74 26.21 731,022 +0.47(+1.83%)
Aug 15, 2014 25.66 25.79 25.14 25.74 553,928 +0.63(+2.51%)
Aug 14, 2014 25.58 25.87 25.02 25.11 568,835 -0.45(-1.76%)
Aug 13, 2014 25.44 25.99 25.09 25.56 717,376 +0.41(+1.63%)
Aug 12, 2014 26.68 26.76 24.77 25.15 1,262,666 -1.76(-6.54%)
Aug 11, 2014 26.74 27.17 26.22 26.91 713,059 +0.41(+1.55%)
Aug 08, 2014 26.00 26.64 25.60 26.50 1,011,447 +0.57(+2.20%)
Aug 07, 2014 26.63 28.03 25.66 25.93 1,170,934 -0.53(-2.00%)
Aug 06, 2014 26.02 26.76 25.60 26.46 674,761 +0.26(+0.99%)
Aug 05, 2014 26.95 27.07 25.82 26.20 846,890 -0.89(-3.29%)
Aug 04, 2014 26.00 27.32 25.77 27.09 890,512 +1.24(+4.80%)
Aug 01, 2014 27.00 27.04 25.71 25.85 1,425,489 -1.19(-4.40%)
Jul 31, 2014 27.34 27.63 26.40 27.04 1,309,077 -0.71(-2.56%)
Jul 30, 2014 27.97 28.17 27.46 27.75 617,524 -0.09(-0.32%)
Jul 29, 2014 27.78 28.22 27.41 27.84 910,943 +0.80(+2.96%)
Jul 28, 2014 27.24 27.26 26.53 27.04 751,924 -0.28(-1.02%)
Jul 25, 2014 27.42 27.70 27.12 27.32 585,716 -0.46(-1.66%)
Jul 24, 2014 27.75 28.25 27.44 27.78 545,621 +0.03(+0.11%)
Jul 23, 2014 27.36 27.80 27.04 27.75 468,799 +0.35(+1.28%)
Jul 22, 2014 26.78 27.68 26.61 27.40 879,358 +0.14(+0.51%)
Jul 21, 2014 26.52 27.35 26.33 27.26 780,530 +0.58(+2.17%)
Jul 18, 2014 26.05 26.86 26.05 26.68 596,811 +0.63(+2.42%)
Jul 17, 2014 26.55 26.93 25.98 26.05 788,722 -0.56(-2.10%)
Jul 16, 2014 25.76 26.66 25.76 26.61 800,375 +1.12(+4.39%)
Jul 15, 2014 26.79 26.79 25.40 25.49 1,382,350 -1.40(-5.21%)
Jul 14, 2014 26.21 27.07 26.18 26.89 930,167 +0.95(+3.66%)
Jul 11, 2014 26.53 26.59 25.88 25.94 647,903 -0.67(-2.52%)
Jul 10, 2014 26.63 26.81 26.02 26.61 890,758 -0.46(-1.70%)
Jul 09, 2014 26.91 27.17 26.51 27.07 569,736 +0.26(+0.97%)
Jul 08, 2014 27.21 27.30 25.90 26.81 973,913 -0.49(-1.79%)
Jul 07, 2014 28.40 28.45 27.24 27.30 614,937 -1.16(-4.08%)
Jul 03, 2014 28.31 28.46 28.46 28.46 311,400 +0.39(+1.39%)
Jul 02, 2014 28.76 28.89 27.96 28.07 761,571 -0.86(-2.97%)
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.