Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.54 30.44 29.07 29.12 2,849,475 -0.09(-0.30%)
Jun 28, 2018 29.21 29.44 28.76 29.21 2,267,604 +0.08(+0.27%)
Jun 27, 2018 28.29 29.36 28.22 29.13 2,906,324 +1.21(+4.34%)
Jun 26, 2018 26.67 28.03 26.45 27.92 2,235,097 +1.37(+5.15%)
Jun 25, 2018 27.04 27.16 26.38 26.55 1,410,683 -0.45(-1.65%)
Jun 22, 2018 27.51 27.71 26.77 27.00 2,337,641 +0.81(+3.11%)
Jun 21, 2018 27.20 27.55 26.04 26.18 2,227,040 -1.38(-4.99%)
Jun 20, 2018 27.09 27.70 26.84 27.56 2,683,023 +0.73(+2.71%)
Jun 19, 2018 25.00 26.89 24.99 26.83 2,707,012 +1.35(+5.29%)
Jun 18, 2018 25.38 26.02 25.37 25.49 1,613,278 +0.16(+0.65%)
Jun 15, 2018 25.59 25.61 25.32 3,548,104 -0.29(-1.13%)
Jun 14, 2018 26.19 26.24 25.46 25.61 1,430,780 -0.17(-0.68%)
Jun 13, 2018 25.71 26.15 25.55 25.79 1,534,457 -0.02(-0.08%)
Jun 12, 2018 25.11 25.93 24.92 25.81 2,163,899 +0.70(+2.78%)
Jun 11, 2018 25.08 25.50 24.88 25.11 1,389,621 -0.06(-0.23%)
Jun 08, 2018 26.10 26.31 24.93 25.17 2,150,164 -0.93(-3.56%)
Jun 07, 2018 25.24 26.29 25.24 26.10 1,947,598 +0.99(+3.94%)
Jun 06, 2018 24.86 25.11 2,010,253 -0.02(-0.08%)
Jun 05, 2018 24.78 25.31 24.68 25.13 1,904,290 +0.15(+0.58%)
Jun 04, 2018 25.63 25.83 24.74 24.98 2,504,032 -0.60(-2.35%)
Jun 01, 2018 27.20 27.40 24.78 25.58 3,982,224 -1.62(-5.95%)
May 31, 2018 27.87 28.40 27.17 27.20 2,158,738 -0.96(-3.41%)
May 30, 2018 27.90 28.36 27.70 28.16 2,003,786 +0.56(+2.04%)
May 29, 2018 27.49 27.99 27.15 27.60 1,928,255 -0.18(-0.66%)
May 25, 2018 27.78 27.78 27.78 0 -1.09(-3.76%)
May 24, 2018 29.57 29.93 28.85 28.87 1,889,956 -1.23(-4.09%)
May 23, 2018 30.63 31.01 29.92 30.10 1,549,710 -0.72(-2.33%)
May 22, 2018 32.15 32.46 30.71 30.82 1,324,708 -1.28(-3.99%)
May 21, 2018 32.63 32.63 31.56 32.10 1,698,420 -0.09(-0.27%)
May 18, 2018 33.29 33.29 31.91 32.18 1,579,354 -1.04(-3.12%)
May 17, 2018 32.39 33.29 32.31 33.22 1,983,608 +1.02(+3.16%)
May 16, 2018 31.96 32.31 31.27 32.20 3,073,543 +0.35(+1.10%)
May 15, 2018 31.50 32.03 31.25 31.85 7,241,947 -0.91(-2.78%)
May 14, 2018 32.79 33.15 32.64 32.77 842,588 +0.03(+0.09%)
May 11, 2018 33.24 33.59 32.55 32.74 786,670 -0.34(-1.03%)
May 10, 2018 33.75 33.75 32.64 33.08 1,104,524 -0.06(-0.18%)
May 09, 2018 33.27 34.13 33.06 33.13 2,068,002 +0.58(+1.79%)
May 08, 2018 31.40 32.60 30.62 32.55 1,872,246 +0.99(+3.13%)
May 07, 2018 30.98 32.42 30.95 31.56 2,349,497 +1.03(+3.36%)
May 04, 2018 30.00 30.66 29.61 30.54 1,372,549 +0.49(+1.65%)
May 03, 2018 31.21 32.17 29.74 30.04 1,949,725 -1.54(-4.88%)
May 02, 2018 31.60 32.36 31.48 31.58 1,328,974 -0.07(-0.21%)
May 01, 2018 31.52 31.80 31.07 31.65 973,786 -0.08(-0.24%)
Apr 30, 2018 31.32 32.50 31.28 31.73 1,225,131 +0.28(+0.89%)
Apr 27, 2018 32.10 32.29 31.44 31.45 1,045,136 -0.87(-2.70%)
Apr 26, 2018 32.86 33.01 32.12 32.32 1,250,948 -0.36(-1.10%)
Apr 25, 2018 32.25 32.97 32.01 32.68 932,783 +0.41(+1.26%)
Apr 24, 2018 32.56 33.17 31.83 32.27 1,255,941 -0.41(-1.25%)
Apr 23, 2018 31.84 32.74 31.60 32.68 871,610 +0.68(+2.12%)
Apr 20, 2018 31.91 32.31 31.32 32.00 813,713 -0.06(-0.18%)
Apr 19, 2018 31.84 32.70 31.62 32.06 1,262,864 +0.32(+1.01%)
Apr 18, 2018 31.44 32.15 30.93 31.74 1,331,729 +0.65(+2.09%)
Apr 17, 2018 30.42 31.33 30.17 31.09 916,039 +0.67(+2.20%)
Apr 16, 2018 30.56 30.75 30.10 30.42 996,623 +0.00(+0.00%)
Apr 13, 2018 30.21 30.62 29.91 30.42 1,157,224 +0.74(+2.48%)
Apr 12, 2018 30.02 30.06 29.33 29.68 1,114,039 -0.22(-0.75%)
Apr 11, 2018 28.83 30.29 28.81 29.91 1,829,595 +1.01(+3.49%)
Apr 10, 2018 27.99 29.00 27.59 28.90 1,760,534 +1.82(+6.73%)
Apr 09, 2018 26.95 27.57 26.81 27.08 1,398,470 +0.33(+1.23%)
Apr 06, 2018 27.75 28.01 26.14 26.75 1,760,989 -1.29(-4.60%)
Apr 05, 2018 27.90 28.22 27.73 28.04 1,597,701 +0.23(+0.84%)
Apr 04, 2018 27.34 27.94 27.11 27.80 962,624 -0.17(-0.62%)
Apr 03, 2018 27.45 28.07 26.85 27.98 1,269,081 +0.75(+2.74%)
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.