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 (%)
Sep 27, 2013 16.23 16.38 16.16 16.21 406,388 -0.09(-0.54%)
Sep 26, 2013 16.47 16.47 15.99 16.30 600,414 -0.13(-0.77%)
Sep 25, 2013 16.44 16.53 16.30 16.43 940,168 +0.01(+0.06%)
Sep 24, 2013 16.46 16.70 16.19 16.42 952,566 +0.01(+0.06%)
Sep 23, 2013 16.09 16.45 15.95 16.41 669,606 +0.41(+2.54%)
Sep 20, 2013 16.30 16.40 15.80 16.00 2,685,334 -0.06(-0.36%)
Sep 19, 2013 16.30 16.56 15.61 16.06 896,834 -0.36(-2.18%)
Sep 18, 2013 16.46 16.57 16.08 16.42 598,812 -0.01(-0.06%)
Sep 17, 2013 16.13 16.52 15.91 16.43 605,895 +0.35(+2.17%)
Sep 16, 2013 16.40 16.41 15.72 16.08 600,862 -0.33(-2.01%)
Sep 13, 2013 16.16 16.56 16.03 16.41 918,804 +0.23(+1.44%)
Sep 12, 2013 15.80 16.31 15.71 16.17 1,503,636 +0.37(+2.33%)
Sep 11, 2013 15.44 15.93 15.29 15.81 922,473 +0.31(+2.00%)
Sep 10, 2013 15.46 15.52 15.05 15.50 651,949 +0.04(+0.25%)
Sep 09, 2013 15.27 15.62 15.14 15.46 1,229,689 +0.24(+1.59%)
Sep 06, 2013 14.87 15.38 14.79 15.21 2,148,962 +0.34(+2.28%)
Sep 05, 2013 15.06 15.33 14.80 14.88 7,638,270 -0.43(-2.79%)
Sep 04, 2013 16.28 16.28 15.08 15.30 2,231,216 -1.27(-7.66%)
Sep 03, 2013 16.49 16.88 16.49 16.57 486,086 +0.16(+0.94%)
Aug 30, 2013 16.61 16.61 15.92 16.42 641,802 -0.24(-1.45%)
Aug 29, 2013 16.91 16.91 16.56 16.66 522,018 -0.22(-1.32%)
Aug 28, 2013 16.96 17.16 16.76 16.88 504,667 -0.07(-0.40%)
Aug 27, 2013 17.17 17.34 16.85 16.95 411,670 -0.30(-1.74%)
Aug 26, 2013 16.95 17.27 16.80 17.25 798,109 +0.32(+1.89%)
Aug 23, 2013 17.06 17.09 16.91 16.93 407,931 -0.01(-0.06%)
Aug 22, 2013 16.95 17.10 16.86 16.94 371,017 +0.18(+1.10%)
Aug 21, 2013 16.79 17.18 16.72 16.76 278,177 -0.05(-0.29%)
Aug 20, 2013 16.15 17.16 15.67 16.80 594,282 +0.55(+3.40%)
Aug 19, 2013 16.54 16.58 16.10 16.25 485,451 -0.25(-1.53%)
Aug 16, 2013 15.45 16.69 15.29 16.50 713,412 +1.04(+6.70%)
Aug 15, 2013 15.33 15.54 15.30 15.47 363,199 +0.06(+0.38%)
Aug 14, 2013 15.39 15.62 15.31 15.41 199,859 -0.08(-0.50%)
Aug 13, 2013 15.33 15.89 15.27 15.49 356,602 +0.10(+0.63%)
Aug 12, 2013 14.05 15.43 14.01 15.39 480,155 +1.34(+9.52%)
Aug 09, 2013 14.83 14.83 13.93 14.05 693,866 -0.96(-6.39%)
Aug 08, 2013 13.57 15.05 13.22 15.01 607,564 +1.88(+14.32%)
Aug 07, 2013 13.08 13.17 13.02 13.13 198,601 +0.05(+0.37%)
Aug 06, 2013 13.02 13.11 12.90 13.08 299,477 +0.09(+0.67%)
Aug 05, 2013 12.91 13.03 12.80 13.00 191,963 +0.15(+1.13%)
Aug 02, 2013 12.74 12.85 12.70 12.85 173,076 +0.09(+0.68%)
Aug 01, 2013 12.77 12.84 12.57 12.76 340,156 +0.07(+0.53%)
Jul 31, 2013 12.62 12.77 12.55 12.70 238,860 +0.05(+0.38%)
Jul 30, 2013 12.68 12.68 12.42 12.65 191,503 +0.03(+0.23%)
Jul 29, 2013 12.66 12.67 12.51 12.62 251,816 -0.01(-0.08%)
Jul 26, 2013 12.38 12.68 12.37 12.63 210,318 +0.14(+1.09%)
Jul 25, 2013 12.39 12.59 12.28 12.49 214,975 +0.06(+0.47%)
Jul 24, 2013 12.67 12.70 12.36 12.43 241,005 -0.17(-1.38%)
Jul 23, 2013 12.45 12.66 12.45 12.61 327,806 +0.22(+1.80%)
Jul 22, 2013 12.12 12.43 11.91 12.38 303,398 +0.24(+2.00%)
Jul 19, 2013 12.02 12.32 11.96 12.14 236,666 +0.08(+0.64%)
Jul 18, 2013 11.50 12.20 11.49 12.07 554,860 +0.61(+5.33%)
Jul 17, 2013 11.27 11.59 11.27 11.45 343,539 +0.14(+1.20%)
Jul 16, 2013 11.18 11.37 11.14 11.32 189,173 +0.16(+1.39%)
Jul 15, 2013 11.35 11.41 11.13 11.16 225,676 -0.23(-2.04%)
Jul 12, 2013 11.33 11.46 11.20 11.40 205,131 +0.07(+0.60%)
Jul 11, 2013 11.47 11.49 11.13 11.33 303,025 -0.01(-0.09%)
Jul 10, 2013 11.37 11.51 11.32 11.34 622,342 -0.02(-0.17%)
Jul 09, 2013 11.40 11.46 11.30 11.36 472,479 +0.02(+0.17%)
Jul 08, 2013 11.79 11.84 11.29 11.34 378,885 -0.46(-3.86%)
Jul 05, 2013 11.74 11.79 11.56 11.79 186,003 +0.16(+1.42%)
Jul 03, 2013 11.59 11.66 11.44 11.63 66,466 +0.06(+0.50%)
Jul 02, 2013 11.68 11.76 11.49 11.57 274,026 -0.10(-0.83%)
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.