Matador Resources Company (NY: MTDR )

66.70 +1.30 (+1.99%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.08 20.75 19.73 20.24 1,450,419 +0.43(+2.17%)
Sep 29, 2015 19.66 20.44 19.52 19.81 1,325,276 +0.19(+0.94%)
Sep 28, 2015 20.02 20.23 19.57 19.62 1,401,862 -0.65(-3.22%)
Sep 25, 2015 21.33 21.40 20.19 20.27 1,445,214 -0.68(-3.26%)
Sep 24, 2015 20.60 21.15 20.05 20.96 1,457,299 +0.16(+0.75%)
Sep 23, 2015 21.76 21.93 20.61 20.80 924,874 -0.97(-4.44%)
Sep 22, 2015 21.45 22.31 21.36 21.77 1,035,175 -0.10(-0.45%)
Sep 21, 2015 22.18 22.42 21.70 21.86 912,681 +0.17(+0.76%)
Sep 18, 2015 22.05 22.30 21.44 21.70 1,881,914 -0.77(-3.43%)
Sep 17, 2015 22.40 23.46 22.12 22.47 1,565,058 +0.09(+0.39%)
Sep 16, 2015 20.82 23.35 20.67 22.38 3,438,734 +2.48(+12.45%)
Sep 15, 2015 19.18 19.96 19.18 19.90 775,781 +0.85(+4.45%)
Sep 14, 2015 19.38 19.41 18.74 19.05 587,299 -0.43(-2.20%)
Sep 11, 2015 19.85 20.09 19.14 19.48 1,147,281 -0.77(-3.81%)
Sep 10, 2015 19.93 20.43 19.71 20.25 717,294 +0.37(+1.86%)
Sep 09, 2015 20.90 21.41 19.85 19.88 1,187,824 -0.95(-4.54%)
Sep 08, 2015 20.69 21.00 20.06 20.83 908,831 +0.35(+1.71%)
Sep 04, 2015 20.52 20.48 20.48 20.48 772,185 -0.33(-1.59%)
Sep 03, 2015 21.31 22.02 20.65 20.81 1,222,424 -0.24(-1.16%)
Sep 02, 2015 21.33 21.41 19.79 21.05 1,295,025 +0.11(+0.51%)
Sep 01, 2015 21.40 22.32 20.71 20.95 1,489,839 -1.40(-6.29%)
Aug 31, 2015 21.57 22.85 21.19 22.35 1,270,657 +0.47(+2.14%)
Aug 28, 2015 21.50 22.58 21.42 21.88 1,478,469 +0.31(+1.45%)
Aug 27, 2015 20.20 21.94 19.96 21.57 1,689,911 +2.05(+10.49%)
Aug 26, 2015 19.14 19.60 18.80 19.52 969,634 +0.85(+4.55%)
Aug 25, 2015 19.86 19.86 18.62 18.67 1,113,142 -0.31(-1.64%)
Aug 24, 2015 19.51 20.68 18.96 18.99 1,233,692 -1.74(-8.38%)
Aug 21, 2015 20.47 20.93 20.09 20.72 997,226 +0.10(+0.47%)
Aug 20, 2015 20.85 21.31 20.62 20.63 916,534 -0.40(-1.90%)
Aug 19, 2015 21.86 22.16 20.74 21.03 982,824 -1.13(-5.11%)
Aug 18, 2015 22.00 22.27 21.73 22.16 740,628 +0.09(+0.40%)
Aug 17, 2015 22.23 22.44 21.88 22.07 562,549 -0.20(-0.88%)
Aug 14, 2015 21.98 22.40 21.71 22.26 699,077 +0.25(+1.15%)
Aug 13, 2015 21.97 22.32 21.61 22.01 1,091,452 -0.17(-0.75%)
Aug 12, 2015 21.26 22.24 20.68 22.18 816,020 +0.87(+4.07%)
Aug 11, 2015 21.10 21.61 20.66 21.31 1,235,376 -0.55(-2.50%)
Aug 10, 2015 21.11 21.89 20.78 21.86 1,681,566 +0.87(+4.14%)
Aug 07, 2015 21.49 22.19 20.78 20.99 1,432,818 -0.75(-3.46%)
Aug 06, 2015 20.38 21.82 20.25 21.74 1,711,919 +1.00(+4.80%)
Aug 05, 2015 21.17 21.77 19.03 20.74 4,095,528 -0.40(-1.89%)
Aug 04, 2015 21.11 21.55 20.87 21.14 1,504,300 +0.20(+0.93%)
Aug 03, 2015 21.18 21.77 20.74 20.95 1,607,128 -0.55(-2.54%)
Jul 31, 2015 21.99 22.40 21.48 21.49 1,479,550 -0.69(-3.12%)
Jul 30, 2015 22.18 22.65 21.89 22.19 1,670,039 -0.20(-0.87%)
Jul 29, 2015 20.53 22.57 20.48 22.38 1,787,241 +1.83(+8.93%)
Jul 28, 2015 19.99 20.91 19.74 20.55 1,010,704 +0.55(+2.73%)
Jul 27, 2015 19.99 20.66 19.84 20.00 1,172,905 -0.39(-1.91%)
Jul 24, 2015 20.76 21.05 20.14 20.39 1,307,251 -0.57(-2.70%)
Jul 23, 2015 20.27 21.03 19.89 20.96 1,343,886 +0.80(+3.97%)
Jul 22, 2015 20.07 20.46 19.84 20.16 1,008,913 -0.12(-0.58%)
Jul 21, 2015 20.44 21.04 20.14 20.27 1,449,874 -0.12(-0.57%)
Jul 20, 2015 21.71 22.03 20.34 20.39 1,390,346 -1.29(-5.94%)
Jul 17, 2015 22.86 22.86 21.56 21.68 1,623,651 -1.25(-5.45%)
Jul 16, 2015 23.61 23.61 22.65 22.93 1,160,575 -0.45(-1.92%)
Jul 15, 2015 24.39 24.67 22.99 23.38 1,497,491 -1.87(-7.42%)
Jul 14, 2015 23.52 25.44 23.14 25.25 1,677,010 +1.90(+8.15%)
Jul 13, 2015 23.34 23.56 22.45 23.35 1,106,081 +0.02(+0.08%)
Jul 10, 2015 22.90 24.00 22.78 23.33 1,455,229 +0.47(+2.05%)
Jul 09, 2015 22.53 23.35 22.53 22.86 998,536 +0.82(+3.72%)
Jul 08, 2015 22.20 22.80 21.96 22.04 1,099,665 -0.44(-1.95%)
Jul 07, 2015 21.88 22.54 20.70 22.48 1,709,475 +0.81(+3.74%)
Jul 06, 2015 22.18 22.32 21.60 21.67 1,239,279 -0.94(-4.14%)
Jul 02, 2015 23.00 22.61 22.61 22.61 804,163 -0.24(-1.07%)
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.