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 (%)
Sep 29, 2017 26.49 26.80 26.33 26.49 1,074,390 -0.19(-0.69%)
Sep 28, 2017 26.68 27.11 26.45 26.68 1,396,220 -0.01(-0.04%)
Sep 27, 2017 26.52 26.89 26.03 26.69 1,294,810 +0.35(+1.33%)
Sep 26, 2017 26.00 26.63 25.87 26.34 1,579,383 +0.22(+0.86%)
Sep 25, 2017 25.30 26.32 25.25 26.11 1,696,581 +1.26(+5.07%)
Sep 22, 2017 24.97 25.19 24.81 24.85 830,511 -0.21(-0.82%)
Sep 21, 2017 24.72 25.08 24.37 25.06 948,995 +0.26(+1.06%)
Sep 20, 2017 24.34 25.00 24.20 24.79 1,059,095 +0.65(+2.71%)
Sep 19, 2017 24.23 24.47 23.87 24.14 1,017,507 -0.01(-0.04%)
Sep 18, 2017 23.64 24.19 23.61 24.15 1,141,102 +0.35(+1.48%)
Sep 15, 2017 23.47 23.85 23.24 23.80 2,159,056 +0.44(+1.88%)
Sep 14, 2017 23.64 23.97 23.09 23.36 1,589,661 -0.07(-0.29%)
Sep 13, 2017 22.80 23.69 22.72 23.43 1,771,523 +0.71(+3.14%)
Sep 12, 2017 22.59 23.16 22.50 22.72 1,352,494 +0.23(+1.04%)
Sep 11, 2017 22.54 22.92 22.32 22.48 1,056,324 +0.03(+0.13%)
Sep 08, 2017 23.53 23.53 22.33 22.45 1,185,519 -1.16(-4.92%)
Sep 07, 2017 23.73 23.78 23.08 23.61 1,294,584 -0.23(-0.98%)
Sep 06, 2017 23.38 23.89 23.26 23.85 1,316,940 +0.64(+2.78%)
Sep 05, 2017 23.57 23.75 22.97 23.20 1,056,056 -0.14(-0.59%)
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.