Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.07 15.67 14.83 15.64 1,641,985 +0.64(+4.29%)
Jan 28, 2016 14.51 15.27 14.37 15.00 1,976,456 +1.42(+10.50%)
Jan 27, 2016 13.37 14.08 13.24 13.57 1,462,913 -0.04(-0.29%)
Jan 26, 2016 13.34 13.63 12.77 13.61 1,694,200 +0.71(+5.52%)
Jan 25, 2016 13.83 14.42 12.89 12.90 1,910,134 -1.33(-9.33%)
Jan 22, 2016 14.45 15.02 13.74 14.23 3,064,521 +0.59(+4.29%)
Jan 21, 2016 12.72 13.85 12.64 13.64 2,379,296 +0.65(+5.03%)
Jan 20, 2016 11.84 13.17 10.94 12.99 4,057,297 +0.71(+5.80%)
Jan 19, 2016 13.62 13.90 11.97 12.27 1,806,129 -1.08(-8.11%)
Jan 15, 2016 13.35 13.36 13.36 13.36 2,269,750 -0.65(-4.67%)
Jan 14, 2016 13.19 14.21 12.92 14.01 3,154,849 +1.00(+7.65%)
Jan 13, 2016 13.58 14.20 12.83 13.02 2,672,241 -0.57(-4.17%)
Jan 12, 2016 14.24 14.46 13.21 13.58 2,744,336 -0.55(-3.87%)
Jan 11, 2016 15.23 15.27 13.95 14.13 2,471,888 -1.04(-6.88%)
Jan 08, 2016 15.61 15.73 14.57 15.17 4,222,206 -0.35(-2.26%)
Jan 07, 2016 16.38 16.90 15.45 15.52 1,992,443 -1.35(-7.98%)
Jan 06, 2016 17.67 17.72 16.68 16.87 1,919,001 -1.49(-8.13%)
Jan 05, 2016 18.71 18.85 17.81 18.36 1,792,197 -0.51(-2.69%)
Jan 04, 2016 19.28 19.53 18.61 18.87 1,393,370 -0.42(-2.18%)
Dec 31, 2015 19.31 19.29 19.29 19.29 1,208,306 -0.06(-0.30%)
Dec 30, 2015 19.38 20.01 19.07 19.35 1,090,152 -0.61(-3.08%)
Dec 29, 2015 20.07 20.31 19.52 19.96 868,607 +0.29(+1.49%)
Dec 28, 2015 20.21 20.24 19.57 19.67 867,531 -1.05(-5.08%)
Dec 24, 2015 21.06 20.72 20.72 20.72 431,874 -0.27(-1.30%)
Dec 23, 2015 19.82 21.01 19.66 21.00 1,555,119 +1.53(+7.87%)
Dec 22, 2015 18.61 19.60 18.47 19.47 1,499,872 +0.86(+4.61%)
Dec 21, 2015 19.74 19.83 18.41 18.61 1,884,439 -1.25(-6.29%)
Dec 18, 2015 20.04 20.45 19.83 19.86 2,564,671 -0.30(-1.50%)
Dec 17, 2015 20.52 20.63 19.51 20.16 2,101,279 -0.33(-1.62%)
Dec 16, 2015 20.92 21.05 20.15 20.49 2,152,566 -0.60(-2.82%)
Dec 15, 2015 21.12 21.35 20.74 21.09 1,108,439 +0.39(+1.89%)
Dec 14, 2015 20.50 21.13 20.40 20.70 1,457,028 -0.01(-0.05%)
Dec 11, 2015 21.50 21.95 20.62 20.71 1,187,689 -1.06(-4.89%)
Dec 10, 2015 21.39 21.93 20.85 21.77 1,144,982 +0.45(+2.11%)
Dec 09, 2015 21.20 21.86 20.73 21.32 1,567,381 +0.67(+3.26%)
Dec 08, 2015 20.04 20.90 19.99 20.65 1,635,419 +0.07(+0.33%)
Dec 07, 2015 21.75 21.75 20.41 20.58 1,898,113 -1.60(-7.22%)
Dec 04, 2015 22.94 23.47 21.96 22.18 1,249,721 -1.14(-4.90%)
Dec 03, 2015 23.90 23.98 23.12 23.32 773,510 -0.07(-0.29%)
Dec 02, 2015 24.65 24.72 23.18 23.39 1,308,774 -1.52(-6.11%)
Dec 01, 2015 25.11 25.26 24.79 24.91 839,242 -0.17(-0.66%)
Nov 30, 2015 24.74 25.51 24.68 25.08 868,017 +0.51(+2.07%)
Nov 27, 2015 24.64 25.03 24.19 24.57 445,349 -0.45(-1.79%)
Nov 25, 2015 25.25 25.02 25.02 25.02 809,944 -0.42(-1.65%)
Nov 24, 2015 24.97 25.78 24.68 25.44 1,266,100 +0.89(+3.62%)
Nov 23, 2015 24.54 24.96 24.01 24.55 1,825,206 -0.01(-0.04%)
Nov 20, 2015 25.12 25.21 24.51 24.56 816,724 -0.56(-2.21%)
Nov 19, 2015 26.35 26.35 24.65 25.12 1,317,337 -1.35(-5.09%)
Nov 18, 2015 26.39 26.82 25.52 26.46 944,014 +0.40(+1.53%)
Nov 17, 2015 26.68 26.74 25.98 26.06 1,187,362 -0.78(-2.91%)
Nov 16, 2015 25.61 26.91 25.46 26.84 1,423,974 +1.39(+5.44%)
Nov 13, 2015 24.40 25.52 24.13 25.46 1,295,614 +1.11(+4.57%)
Nov 12, 2015 24.59 24.96 24.00 24.34 997,934 -0.69(-2.77%)
Nov 11, 2015 26.09 26.17 24.72 25.04 1,388,685 -1.01(-3.86%)
Nov 10, 2015 25.83 26.11 25.34 26.04 1,173,331 -0.01(-0.04%)
Nov 09, 2015 25.42 26.37 24.98 26.05 1,173,867 +0.61(+2.42%)
Nov 06, 2015 25.89 26.54 24.96 25.44 1,562,649 -0.54(-2.07%)
Nov 05, 2015 24.95 26.96 24.56 25.97 1,979,863 +0.17(+0.64%)
Nov 04, 2015 26.42 26.81 25.28 25.81 1,239,486 -0.46(-1.75%)
Nov 03, 2015 25.67 26.67 25.63 26.27 1,585,282 +0.85(+3.34%)
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.