Matador Resources Company (NY: MTDR )

52.15 -0.05 (-0.10%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.93 25.32 23.99 24.92 1,205,523 +0.19(+0.78%)
Oct 29, 2015 24.65 26.14 24.61 24.72 1,894,959 -0.17(-0.70%)
Oct 28, 2015 23.84 25.25 23.57 24.90 1,559,934 +1.26(+5.33%)
Oct 27, 2015 23.51 24.30 23.10 23.64 1,436,211 -0.21(-0.89%)
Oct 26, 2015 24.69 24.75 23.55 23.85 1,563,981 -0.87(-3.53%)
Oct 23, 2015 24.74 25.25 24.11 24.72 1,682,895 -0.16(-0.62%)
Oct 22, 2015 24.34 25.27 24.04 24.88 1,134,623 +0.49(+2.03%)
Oct 21, 2015 24.71 24.86 23.97 24.38 971,731 -0.44(-1.76%)
Oct 20, 2015 24.90 25.89 24.55 24.82 1,167,129 -0.10(-0.39%)
Oct 19, 2015 25.51 25.72 24.58 24.92 1,476,838 -1.23(-4.71%)
Oct 16, 2015 26.53 26.82 25.41 26.15 1,251,242 -0.38(-1.42%)
Oct 15, 2015 25.20 26.62 25.15 26.52 1,500,766 +0.34(+1.30%)
Oct 14, 2015 26.11 26.51 25.55 26.18 1,065,591 -0.12(-0.44%)
Oct 13, 2015 26.41 27.20 26.18 26.30 1,552,533 -0.25(-0.95%)
Oct 12, 2015 26.86 26.86 25.72 26.55 1,044,724 -0.42(-1.55%)
Oct 09, 2015 26.84 27.38 25.92 26.97 1,676,852 +0.34(+1.27%)
Oct 08, 2015 26.16 27.04 25.29 26.63 2,310,295 +0.63(+2.42%)
Oct 07, 2015 26.55 27.19 25.28 26.00 2,149,612 -0.18(-0.70%)
Oct 06, 2015 24.61 26.41 24.39 26.18 2,028,526 +1.64(+6.67%)
Oct 05, 2015 22.77 24.76 22.75 24.55 2,156,430 +2.21(+9.89%)
Oct 02, 2015 20.65 22.41 20.39 22.34 1,414,835 +1.39(+6.61%)
Oct 01, 2015 20.54 21.26 20.49 20.95 1,458,167 +0.85(+4.24%)
Sep 30, 2015 19.94 20.61 19.60 20.10 1,460,266 +0.43(+2.17%)
Sep 29, 2015 19.53 20.30 19.39 19.67 1,334,273 +0.18(+0.94%)
Sep 28, 2015 19.89 20.09 19.44 19.49 1,411,379 -0.65(-3.22%)
Sep 25, 2015 21.18 21.25 20.05 20.14 1,455,025 -0.68(-3.26%)
Sep 24, 2015 20.46 21.01 19.91 20.82 1,467,192 +0.15(+0.75%)
Sep 23, 2015 21.61 21.79 20.47 20.66 931,153 -0.96(-4.44%)
Sep 22, 2015 21.30 22.16 21.21 21.62 1,042,203 -0.10(-0.45%)
Sep 21, 2015 22.03 22.27 21.55 21.72 918,877 +0.16(+0.76%)
Sep 18, 2015 21.90 22.15 21.29 21.55 1,894,690 -0.77(-3.43%)
Sep 17, 2015 22.25 23.31 21.97 22.32 1,575,683 +0.09(+0.39%)
Sep 16, 2015 20.68 23.19 20.54 22.23 3,462,079 +2.46(+12.45%)
Sep 15, 2015 19.05 19.83 19.05 19.77 781,048 +0.84(+4.45%)
Sep 14, 2015 19.25 19.28 18.62 18.93 591,286 -0.43(-2.20%)
Sep 11, 2015 19.72 19.95 19.01 19.35 1,155,069 -0.77(-3.81%)
Sep 10, 2015 19.80 20.29 19.58 20.12 722,164 +0.37(+1.86%)
Sep 09, 2015 20.76 21.26 19.71 19.75 1,195,888 -0.94(-4.54%)
Sep 08, 2015 20.55 20.85 19.92 20.69 915,001 +0.35(+1.72%)
Sep 04, 2015 20.38 20.34 20.34 20.34 777,427 -0.33(-1.59%)
Sep 03, 2015 21.16 21.87 20.51 20.67 1,230,723 -0.24(-1.16%)
Sep 02, 2015 21.18 21.26 19.65 20.91 1,303,817 +0.11(+0.51%)
Sep 01, 2015 21.25 22.17 20.57 20.81 1,499,953 -1.40(-6.29%)
Aug 31, 2015 21.43 22.70 21.05 22.20 1,279,283 +0.47(+2.14%)
Aug 28, 2015 21.36 22.42 21.27 21.74 1,488,506 +0.31(+1.45%)
Aug 27, 2015 20.06 21.79 19.83 21.43 1,701,384 +2.04(+10.49%)
Aug 26, 2015 19.01 19.47 18.67 19.39 976,217 +0.84(+4.55%)
Aug 25, 2015 19.73 19.73 18.49 18.55 1,120,699 -0.31(-1.64%)
Aug 24, 2015 19.38 20.54 18.83 18.86 1,242,067 -1.73(-8.38%)
Aug 21, 2015 20.33 20.79 19.95 20.58 1,003,996 +0.10(+0.47%)
Aug 20, 2015 20.71 21.16 20.48 20.49 922,756 -0.40(-1.90%)
Aug 19, 2015 21.72 22.01 20.60 20.88 989,496 -1.12(-5.11%)
Aug 18, 2015 21.85 22.12 21.58 22.01 745,656 +0.09(+0.40%)
Aug 17, 2015 22.08 22.29 21.74 21.92 566,368 -0.19(-0.88%)
Aug 14, 2015 21.83 22.25 21.56 22.11 703,823 +0.25(+1.15%)
Aug 13, 2015 21.82 22.17 21.47 21.86 1,098,861 -0.16(-0.75%)
Aug 12, 2015 21.12 22.09 20.54 22.03 821,560 +0.86(+4.08%)
Aug 11, 2015 20.96 21.47 20.52 21.16 1,243,763 -0.54(-2.50%)
Aug 10, 2015 20.97 21.75 20.64 21.71 1,692,982 +0.86(+4.14%)
Aug 07, 2015 21.35 22.04 20.64 20.85 1,442,545 -0.75(-3.46%)
Aug 06, 2015 20.24 21.67 20.11 21.59 1,723,541 +0.99(+4.80%)
Aug 05, 2015 21.03 21.62 18.90 20.60 4,123,332 -0.40(-1.89%)
Aug 04, 2015 20.97 21.41 20.73 21.00 1,514,512 +0.19(+0.93%)
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.