Matador Resources Company (NY: MTDR )

52.59 +0.89 (+1.72%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.16 24.54 23.95 24.11 2,033,047 +0.04(+0.16%)
May 29, 2014 23.99 24.18 23.45 24.07 1,215,723 +0.11(+0.44%)
May 28, 2014 24.22 24.26 23.88 23.97 1,595,336 -0.20(-0.84%)
May 27, 2014 24.23 24.56 23.84 24.17 1,540,877 +0.28(+1.18%)
May 23, 2014 24.55 23.89 23.89 23.89 5,927,878 -1.64(-6.42%)
May 22, 2014 25.59 26.44 25.30 25.53 843,113 +0.20(+0.81%)
May 21, 2014 24.30 25.42 24.30 25.32 1,059,209 +1.10(+4.52%)
May 20, 2014 24.23 24.72 23.93 24.23 977,944 +0.01(+0.04%)
May 19, 2014 23.87 24.49 23.73 24.22 1,084,732 +0.35(+1.46%)
May 16, 2014 23.65 24.08 23.13 23.87 819,105 +0.35(+1.48%)
May 15, 2014 23.58 23.77 22.56 23.52 1,097,993 -0.06(-0.25%)
May 14, 2014 24.51 24.66 23.52 23.58 769,333 -0.95(-3.87%)
May 13, 2014 24.35 24.80 24.05 24.53 905,997 +0.20(+0.84%)
May 12, 2014 23.93 24.55 23.84 24.33 801,515 +0.51(+2.16%)
May 09, 2014 24.32 24.45 23.57 23.81 1,095,799 -0.63(-2.58%)
May 08, 2014 24.83 25.13 24.40 24.44 1,047,700 -0.35(-1.41%)
May 07, 2014 26.78 26.95 24.05 24.79 2,446,951 -1.68(-6.33%)
May 06, 2014 26.66 26.94 26.27 26.47 1,403,955 -0.18(-0.69%)
May 05, 2014 26.95 27.15 26.44 26.65 1,090,270 -0.48(-1.79%)
May 02, 2014 26.75 27.43 26.69 27.14 1,083,305 +0.45(+1.67%)
May 01, 2014 27.80 27.83 26.26 26.69 2,186,770 -1.14(-4.11%)
Apr 30, 2014 27.80 27.93 26.96 27.83 1,233,296 -0.16(-0.55%)
Apr 29, 2014 26.99 28.24 26.93 27.99 1,227,657 +1.10(+4.11%)
Apr 28, 2014 27.39 27.77 26.65 26.88 1,161,366 -0.27(-1.00%)
Apr 25, 2014 27.62 27.80 27.12 27.16 1,435,496 -0.44(-1.58%)
Apr 24, 2014 27.48 28.03 27.09 27.59 1,348,869 +0.45(+1.64%)
Apr 23, 2014 26.52 27.96 26.19 27.15 2,077,612 +0.84(+3.21%)
Apr 22, 2014 26.06 26.74 25.89 26.30 1,158,358 +0.37(+1.42%)
Apr 21, 2014 26.12 26.69 25.65 25.93 1,121,581 -0.01(-0.04%)
Apr 17, 2014 25.21 25.94 25.94 25.94 1,042,132 +0.72(+2.84%)
Apr 16, 2014 25.63 25.75 25.02 25.23 722,402 -0.16(-0.61%)
Apr 15, 2014 25.10 25.74 24.86 25.38 972,315 +0.20(+0.81%)
Apr 14, 2014 24.87 25.60 24.46 25.18 867,968 +0.65(+2.65%)
Apr 11, 2014 24.37 25.00 24.13 24.53 602,747 -0.17(-0.71%)
Apr 10, 2014 25.26 25.81 24.08 24.70 1,216,064 -0.66(-2.60%)
Apr 09, 2014 24.58 25.43 24.23 25.36 980,520 +0.92(+3.77%)
Apr 08, 2014 24.29 24.76 23.95 24.44 1,179,198 +0.30(+1.24%)
Apr 07, 2014 25.10 25.62 24.04 24.14 1,023,597 -0.97(-3.86%)
Apr 04, 2014 25.63 25.93 24.54 25.11 1,240,820 -0.20(-0.80%)
Apr 03, 2014 24.82 25.49 24.52 25.31 1,007,261 +0.53(+2.15%)
Apr 02, 2014 24.46 25.13 24.21 24.78 919,854 +0.35(+1.43%)
Apr 01, 2014 23.85 24.48 23.62 24.43 666,768 +0.70(+2.94%)
Mar 31, 2014 23.72 24.12 23.33 23.73 1,550,769 -0.38(-1.57%)
Mar 28, 2014 24.23 25.04 23.81 24.11 1,256,890 -0.12(-0.48%)
Mar 27, 2014 23.45 24.62 22.88 24.23 1,656,716 +0.86(+3.69%)
Mar 26, 2014 23.67 24.21 23.35 23.37 847,173 -0.11(-0.45%)
Mar 25, 2014 23.02 23.95 23.02 23.47 659,664 +0.58(+2.54%)
Mar 24, 2014 23.02 23.29 22.62 22.89 810,095 -0.09(-0.38%)
Mar 21, 2014 22.75 23.78 22.73 22.98 1,242,416 +0.47(+2.07%)
Mar 20, 2014 21.86 22.64 21.37 22.51 710,312 +0.52(+2.38%)
Mar 19, 2014 22.48 22.48 21.79 21.99 474,901 -0.45(-1.99%)
Mar 18, 2014 22.12 22.82 21.72 22.44 608,146 +0.47(+2.16%)
Mar 17, 2014 22.21 22.56 21.54 21.96 595,561 +0.05(+0.22%)
Mar 14, 2014 21.42 22.29 21.26 21.91 752,552 +0.53(+2.49%)
Mar 13, 2014 21.37 22.10 20.52 21.38 1,627,227 -0.11(-0.50%)
Mar 12, 2014 20.90 21.69 20.52 21.49 1,200,003 +0.44(+2.07%)
Mar 11, 2014 22.48 22.66 20.73 21.05 1,518,266 -1.42(-6.34%)
Mar 10, 2014 22.68 22.92 22.18 22.48 907,334 -0.20(-0.90%)
Mar 07, 2014 22.93 23.26 21.65 22.68 1,443,029 -0.81(-3.47%)
Mar 06, 2014 23.75 24.11 23.32 23.49 815,400 -0.24(-1.02%)
Mar 05, 2014 24.25 24.37 23.64 23.73 461,286 -0.57(-2.35%)
Mar 04, 2014 23.64 24.47 23.49 24.31 741,315 +1.06(+4.54%)
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.