Matador Resources Company (NY: MTDR )

51.57 -0.63 (-1.21%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.073 8.397 7.951 8.005 2,691,546 -0.08(-0.96%)
Sep 29, 2020 8.276 8.305 7.627 8.082 2,390,320 -0.23(-2.80%)
Sep 28, 2020 8.063 8.470 7.908 8.315 2,749,384 +0.48(+6.19%)
Sep 25, 2020 7.685 7.888 7.472 7.830 3,948,121 +0.00(+0.00%)
Sep 24, 2020 7.753 8.082 7.598 7.830 2,396,012 +0.01(+0.12%)
Sep 23, 2020 8.606 8.625 7.821 7.821 2,600,562 -0.73(-8.50%)
Sep 22, 2020 8.615 9.119 8.431 8.547 2,676,225 +0.27(+3.28%)
Sep 21, 2020 8.228 8.334 7.743 8.276 3,096,444 -0.30(-3.50%)
Sep 18, 2020 8.761 8.838 8.315 8.576 4,705,014 -0.16(-1.88%)
Sep 17, 2020 8.567 8.799 8.344 8.741 2,863,449 -0.03(-0.33%)
Sep 16, 2020 8.538 9.100 8.455 8.770 3,056,450 +0.37(+4.38%)
Sep 15, 2020 8.402 8.644 8.203 8.402 2,158,586 +0.14(+1.64%)
Sep 14, 2020 7.985 8.392 7.733 8.266 2,342,102 +0.50(+6.49%)
Sep 11, 2020 7.956 8.111 7.622 7.762 2,056,044 -0.16(-1.96%)
Sep 10, 2020 8.770 8.809 7.908 7.918 2,982,144 -0.94(-10.61%)
Sep 09, 2020 8.712 8.935 8.450 8.858 1,587,988 +0.39(+4.58%)
Sep 08, 2020 8.828 8.867 8.284 8.470 2,274,011 -0.75(-8.10%)
Sep 04, 2020 9.274 9.434 8.916 9.216 1,822,837 +0.11(+1.17%)
Sep 03, 2020 8.954 9.410 8.916 9.109 2,504,972 +0.06(+0.64%)
Sep 02, 2020 9.749 9.768 8.983 9.051 5,407,854 -0.80(-8.16%)
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.