Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.55 23.13 22.55 23.06 1,079,018 +0.35(+1.54%)
Mar 30, 2017 22.69 23.03 22.39 22.71 1,485,483 +0.10(+0.43%)
Mar 29, 2017 22.02 22.63 21.89 22.61 1,435,889 +0.47(+2.15%)
Mar 28, 2017 21.53 22.21 21.46 22.14 1,523,615 +0.63(+2.93%)
Mar 27, 2017 20.61 21.59 20.50 21.51 1,559,188 +0.34(+1.60%)
Mar 24, 2017 21.34 21.51 20.98 21.17 1,869,482 -0.01(-0.05%)
Mar 23, 2017 21.34 21.48 20.65 21.18 2,336,904 -0.23(-1.09%)
Mar 22, 2017 21.65 22.17 21.20 21.41 1,373,678 -0.55(-2.52%)
Mar 21, 2017 22.45 22.76 21.88 21.96 1,541,874 -0.39(-1.73%)
Mar 20, 2017 22.06 22.46 21.86 22.35 1,277,079 -0.04(-0.17%)
Mar 17, 2017 22.66 22.84 22.25 22.39 1,880,544 -0.16(-0.69%)
Mar 16, 2017 23.19 23.19 22.35 22.54 1,111,168 -0.60(-2.60%)
Mar 15, 2017 22.70 23.26 22.47 23.14 1,873,130 +0.93(+4.19%)
Mar 14, 2017 21.96 22.36 21.53 22.21 1,215,346 -0.20(-0.91%)
Mar 13, 2017 22.91 22.21 22.42 1,323,965 -0.18(-0.82%)
Mar 10, 2017 22.99 23.13 22.25 22.60 1,372,711 -0.18(-0.81%)
Mar 09, 2017 21.84 22.88 21.53 22.79 2,088,278 +0.94(+4.30%)
Mar 08, 2017 23.00 23.25 21.81 21.84 1,685,587 -1.36(-5.85%)
Mar 07, 2017 23.37 23.59 22.59 23.20 1,491,476 -0.08(-0.33%)
Mar 06, 2017 23.19 23.36 22.83 23.28 1,361,969 +0.12(+0.50%)
Mar 03, 2017 23.50 23.71 23.01 23.16 903,097 -0.18(-0.79%)
Mar 02, 2017 24.20 24.29 23.33 23.35 816,453 -0.85(-3.52%)
Mar 01, 2017 23.75 24.27 23.55 24.20 1,442,840 +0.87(+3.74%)
Feb 28, 2017 23.53 23.71 23.16 23.33 1,442,875 -0.47(-2.00%)
Feb 27, 2017 23.89 24.13 23.64 23.80 1,455,353 +0.14(+0.57%)
Feb 24, 2017 24.19 24.29 23.57 23.67 1,934,708 -0.85(-3.48%)
Feb 23, 2017 24.74 25.73 24.15 24.52 1,893,716 -0.25(-1.02%)
Feb 22, 2017 25.62 25.96 24.75 24.77 1,732,057 -1.14(-4.41%)
Feb 21, 2017 26.36 26.53 25.90 25.92 1,825,013 -0.06(-0.22%)
Feb 17, 2017 25.97 25.97 25.97 0 -0.06(-0.22%)
Feb 16, 2017 26.46 26.73 25.95 26.03 688,582 -0.39(-1.47%)
Feb 15, 2017 25.91 26.61 25.83 26.42 800,170 +0.28(+1.08%)
Feb 14, 2017 26.10 26.20 25.75 26.14 1,185,007 +0.09(+0.33%)
Feb 13, 2017 26.27 26.57 25.91 26.05 669,032 -0.37(-1.39%)
Feb 10, 2017 26.63 26.85 26.26 26.42 792,878 +0.30(+1.15%)
Feb 09, 2017 25.92 26.31 25.72 26.12 754,878 +0.66(+2.59%)
Feb 08, 2017 25.91 26.26 25.11 25.46 1,869,821 -0.79(-3.03%)
Feb 07, 2017 26.59 26.88 25.87 26.25 1,200,192 -0.62(-2.31%)
Feb 06, 2017 27.59 27.63 26.63 26.88 1,107,302 -0.71(-2.57%)
Feb 03, 2017 26.17 27.61 26.17 27.58 1,899,564 +2.07(+8.13%)
Feb 02, 2017 25.36 25.70 24.68 25.51 1,219,332 +0.29(+1.15%)
Feb 01, 2017 25.73 25.73 24.83 25.22 1,077,367 -0.30(-1.18%)
Jan 31, 2017 25.22 25.53 24.63 25.52 1,148,079 +0.49(+1.98%)
Jan 30, 2017 25.63 25.66 24.73 25.02 1,502,476 -0.78(-3.01%)
Jan 27, 2017 25.99 26.31 25.35 25.80 1,068,890 -0.50(-1.92%)
Jan 26, 2017 26.34 26.87 26.17 26.30 1,356,888 +0.25(+0.97%)
Jan 25, 2017 25.23 26.16 25.23 26.05 1,133,656 +0.71(+2.79%)
Jan 24, 2017 24.57 25.62 24.53 25.34 1,468,190 +1.00(+4.10%)
Jan 23, 2017 24.13 24.44 24.03 24.35 1,023,526 -0.07(-0.28%)
Jan 20, 2017 24.01 24.79 24.01 24.41 1,223,601 +0.71(+2.98%)
Jan 19, 2017 23.76 23.91 23.39 23.71 640,460 +0.06(+0.25%)
Jan 18, 2017 23.50 23.91 23.28 23.65 1,010,289 -0.26(-1.09%)
Jan 17, 2017 24.15 24.28 23.57 23.91 1,298,580 +0.34(+1.44%)
Jan 13, 2017 23.57 23.57 23.57 0 -0.12(-0.49%)
Jan 12, 2017 24.52 24.68 23.35 23.69 1,323,727 -0.55(-2.28%)
Jan 11, 2017 24.64 24.64 24.04 24.24 1,473,067 -0.21(-0.87%)
Jan 10, 2017 24.65 24.86 24.29 24.45 1,012,241 -0.11(-0.43%)
Jan 09, 2017 25.47 25.47 24.52 24.56 1,047,317 -1.15(-4.49%)
Jan 06, 2017 26.25 26.41 25.62 25.71 917,842 -0.41(-1.56%)
Jan 05, 2017 26.19 26.56 25.79 26.12 1,078,297 -0.03(-0.11%)
Jan 04, 2017 25.59 26.16 25.29 26.15 1,218,393 +0.77(+3.02%)
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.