Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.94 18.65 17.75 18.38 2,910,216 +0.41(+2.27%)
Mar 30, 2016 18.08 18.52 17.67 17.97 2,554,891 -0.19(-1.07%)
Mar 29, 2016 17.21 18.24 17.21 18.16 1,888,336 +0.27(+1.52%)
Mar 28, 2016 18.36 18.44 17.46 17.89 1,191,885 -0.36(-1.96%)
Mar 24, 2016 17.54 18.25 18.25 18.25 2,043,612 +0.06(+0.32%)
Mar 23, 2016 19.82 20.10 18.17 18.19 1,922,008 -1.91(-9.50%)
Mar 22, 2016 19.06 20.27 18.95 20.10 1,089,107 +0.79(+4.06%)
Mar 21, 2016 19.36 19.79 19.18 19.32 1,933,273 -0.06(-0.30%)
Mar 18, 2016 20.06 20.29 19.20 19.37 3,167,663 -0.43(-2.15%)
Mar 17, 2016 19.67 20.04 19.52 19.80 1,980,064 +0.27(+1.39%)
Mar 16, 2016 19.14 19.62 18.85 19.53 1,796,938 +0.67(+3.55%)
Mar 15, 2016 18.77 18.90 18.38 18.86 1,227,329 -0.30(-1.57%)
Mar 14, 2016 19.05 19.70 18.92 19.16 1,137,552 -0.55(-2.80%)
Mar 11, 2016 18.92 19.95 18.86 19.71 2,454,312 +1.26(+6.83%)
Mar 10, 2016 17.98 18.81 17.45 18.45 2,212,439 +0.32(+1.76%)
Mar 09, 2016 18.21 18.74 17.54 18.13 2,352,057 +0.52(+2.97%)
Mar 08, 2016 19.38 19.38 17.46 17.61 7,620,018 -1.60(-8.32%)
Mar 07, 2016 19.35 19.97 18.81 19.21 3,341,541 -0.11(-0.55%)
Mar 04, 2016 18.91 19.37 18.31 19.32 2,539,666 +0.71(+3.80%)
Mar 03, 2016 17.46 18.65 17.12 18.61 2,534,400 +1.20(+6.90%)
Mar 02, 2016 15.99 17.43 15.76 17.41 1,715,531 +1.31(+8.13%)
Mar 01, 2016 15.75 16.10 14.90 16.10 1,863,802 +0.46(+2.91%)
Feb 29, 2016 16.02 16.02 15.45 15.64 1,443,506 -0.39(-2.42%)
Feb 26, 2016 15.99 16.76 15.88 16.03 1,182,616 +0.59(+3.83%)
Feb 25, 2016 15.31 16.19 13.59 15.44 2,256,491 +0.16(+1.01%)
Feb 24, 2016 14.65 15.44 14.44 15.28 1,913,607 +0.41(+2.74%)
Feb 23, 2016 15.67 15.71 14.82 14.88 1,752,148 -1.03(-6.46%)
Feb 22, 2016 15.06 16.17 14.98 15.90 2,188,963 +1.37(+9.40%)
Feb 19, 2016 14.53 14.71 14.17 14.54 1,813,019 -0.13(-0.86%)
Feb 18, 2016 15.51 15.62 14.57 14.66 1,482,571 -0.64(-4.18%)
Feb 17, 2016 14.79 15.58 14.56 15.30 1,897,778 +0.63(+4.29%)
Feb 16, 2016 14.65 14.89 14.42 14.67 2,545,708 +0.41(+2.85%)
Feb 12, 2016 13.51 14.27 14.27 14.27 1,916,905 +0.98(+7.37%)
Feb 11, 2016 13.56 13.60 12.58 13.29 3,072,042 -0.57(-4.13%)
Feb 10, 2016 13.70 14.63 13.39 13.86 1,132,888 -0.09(-0.63%)
Feb 09, 2016 14.99 15.19 13.70 13.95 1,982,896 -1.53(-9.89%)
Feb 08, 2016 14.83 15.95 14.48 15.48 3,079,067 +0.26(+1.72%)
Feb 05, 2016 14.98 15.64 14.29 15.22 3,731,042 +0.23(+1.55%)
Feb 04, 2016 15.08 15.43 14.16 14.98 3,013,138 +0.38(+2.59%)
Feb 03, 2016 14.09 14.61 12.90 14.61 2,996,224 +0.70(+5.02%)
Feb 02, 2016 13.78 14.17 13.56 13.91 1,414,196 -0.63(-4.33%)
Feb 01, 2016 15.04 15.06 14.11 14.54 1,497,056 -1.00(-6.43%)
Jan 29, 2016 14.96 15.56 14.73 15.54 1,653,132 +0.64(+4.29%)
Jan 28, 2016 14.41 15.17 14.28 14.90 1,989,874 +1.42(+10.50%)
Jan 27, 2016 13.28 13.99 13.15 13.48 1,472,845 -0.04(-0.29%)
Jan 26, 2016 13.25 13.54 12.68 13.52 1,705,702 +0.71(+5.52%)
Jan 25, 2016 13.73 14.32 12.80 12.81 1,923,102 -1.32(-9.33%)
Jan 22, 2016 14.35 14.92 13.65 14.13 3,085,326 +0.58(+4.29%)
Jan 21, 2016 12.64 13.76 12.55 13.55 2,395,449 +0.65(+5.03%)
Jan 20, 2016 11.76 13.08 10.87 12.90 4,084,841 +0.71(+5.80%)
Jan 19, 2016 13.53 13.81 11.89 12.19 1,818,390 -1.08(-8.11%)
Jan 15, 2016 13.26 13.27 13.27 13.27 2,285,159 -0.65(-4.67%)
Jan 14, 2016 13.10 14.11 12.83 13.92 3,176,267 +0.99(+7.65%)
Jan 13, 2016 13.49 14.10 12.75 12.93 2,690,382 -0.56(-4.17%)
Jan 12, 2016 14.14 14.36 13.12 13.49 2,762,967 -0.54(-3.87%)
Jan 11, 2016 15.13 15.17 13.85 14.03 2,488,669 -1.04(-6.88%)
Jan 08, 2016 15.51 15.62 14.47 15.07 4,250,870 -0.35(-2.26%)
Jan 07, 2016 16.27 16.79 15.34 15.42 2,005,969 -1.34(-7.98%)
Jan 06, 2016 17.55 17.60 16.56 16.76 1,932,029 -1.48(-8.13%)
Jan 05, 2016 18.59 18.72 17.69 18.24 1,804,364 -0.50(-2.69%)
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.