Matador Resources Company (NY: MTDR )

52.57 +0.37 (+0.71%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.229 2.413 2.200 2.403 5,761,514 +0.25(+11.71%)
Mar 30, 2020 2.161 2.229 1.861 2.151 8,466,858 -0.13(-5.53%)
Mar 27, 2020 2.423 2.568 2.229 2.277 8,645,500 -0.36(-13.60%)
Mar 26, 2020 2.675 2.956 2.550 2.636 7,077,041 -0.09(-3.20%)
Mar 25, 2020 2.810 2.985 2.151 2.723 12,164,517 +0.12(+4.46%)
Mar 24, 2020 2.113 2.665 2.045 2.607 14,917,111 +0.69(+35.86%)
Mar 23, 2020 1.686 1.987 1.492 1.919 10,377,913 +0.25(+15.12%)
Mar 20, 2020 1.647 1.773 1.492 1.667 17,090,708 +0.16(+10.97%)
Mar 19, 2020 1.182 1.735 1.173 1.502 12,322,262 +0.34(+29.17%)
Mar 18, 2020 1.279 1.337 1.076 1.163 8,186,402 -0.22(-16.08%)
Mar 17, 2020 1.744 1.773 1.376 1.386 15,742,934 -0.31(-18.29%)
Mar 16, 2020 1.841 2.054 1.686 1.696 12,741,429 -0.86(-33.71%)
Mar 13, 2020 2.103 2.558 1.812 2.558 16,934,996 +0.60(+30.69%)
Mar 12, 2020 1.677 2.151 1.541 1.958 18,176,810 +0.04(+2.02%)
Mar 11, 2020 2.316 2.374 1.793 1.919 20,274,538 -0.42(-17.84%)
Mar 10, 2020 3.615 3.760 2.142 2.336 23,846,674 +0.06(+2.55%)
Mar 09, 2020 2.965 3.111 1.803 2.277 30,577,710 -4.07(-64.12%)
Mar 06, 2020 8.402 8.673 6.270 6.348 9,051,859 -2.46(-27.94%)
Mar 05, 2020 9.177 9.313 8.664 8.809 4,717,643 -0.66(-6.96%)
Mar 04, 2020 9.759 9.778 9.226 9.468 4,431,230 +0.07(+0.72%)
Mar 03, 2020 9.875 9.885 9.129 9.400 5,523,526 -0.36(-3.67%)
Mar 02, 2020 9.701 9.933 9.042 9.759 7,030,377 +0.42(+4.46%)
Feb 28, 2020 8.741 9.342 8.722 9.342 7,555,099 +0.05(+0.52%)
Feb 27, 2020 10.01 10.12 9.284 9.294 6,305,363 -1.13(-10.87%)
Feb 26, 2020 10.95 11.21 10.15 10.43 7,857,937 -0.11(-1.01%)
Feb 25, 2020 11.88 11.88 10.24 10.53 7,915,364 -1.29(-10.90%)
Feb 24, 2020 11.64 11.84 11.02 11.82 5,832,694 -0.43(-3.48%)
Feb 21, 2020 12.37 12.38 12.01 12.25 2,034,374 -0.36(-2.84%)
Feb 20, 2020 12.80 13.23 12.56 12.61 3,669,034 -0.06(-0.46%)
Feb 19, 2020 12.25 12.78 12.08 12.67 3,711,211 +0.52(+4.31%)
Feb 18, 2020 12.33 12.41 11.80 12.14 3,622,510 -0.40(-3.17%)
Feb 14, 2020 12.70 12.76 12.37 12.54 2,972,880 -0.07(-0.54%)
Feb 13, 2020 12.89 13.17 12.53 12.61 3,159,333 -0.46(-3.49%)
Feb 12, 2020 13.21 13.46 12.84 13.06 2,524,592 +0.23(+1.81%)
Feb 11, 2020 13.10 13.33 12.77 12.83 3,091,267 +0.04(+0.30%)
Feb 10, 2020 13.01 13.13 12.60 12.79 3,139,466 -0.45(-3.37%)
Feb 07, 2020 13.57 13.60 13.10 13.24 2,794,879 -0.63(-4.54%)
Feb 06, 2020 14.50 14.50 13.63 13.87 3,236,301 -0.58(-4.02%)
Feb 05, 2020 13.77 14.70 13.77 14.45 3,217,280 +0.63(+4.56%)
Feb 04, 2020 14.16 14.25 13.73 13.82 2,289,119 +0.04(+0.28%)
Feb 03, 2020 14.14 14.38 13.68 13.78 2,081,694 -0.44(-3.07%)
Jan 31, 2020 14.44 14.53 14.05 14.22 2,763,819 -0.60(-4.05%)
Jan 30, 2020 14.50 14.89 14.44 14.82 2,012,529 +0.00(+0.00%)
Jan 29, 2020 15.17 15.33 14.70 14.82 1,653,131 -0.25(-1.67%)
Jan 28, 2020 14.94 15.23 14.72 15.07 2,272,009 +0.27(+1.83%)
Jan 27, 2020 14.83 14.93 14.59 14.80 2,574,030 -0.51(-3.35%)
Jan 24, 2020 15.58 15.58 14.87 15.31 1,995,885 -0.31(-1.99%)
Jan 23, 2020 15.40 15.81 15.13 15.62 2,619,731 -0.09(-0.56%)
Jan 22, 2020 16.25 16.25 15.63 15.71 2,145,011 -0.53(-3.28%)
Jan 21, 2020 16.23 16.36 15.97 16.24 2,756,655 -0.16(-1.00%)
Jan 17, 2020 16.61 16.71 16.37 16.41 2,038,399 -0.13(-0.76%)
Jan 16, 2020 16.50 16.79 16.44 16.53 2,049,555 +0.15(+0.89%)
Jan 15, 2020 16.56 16.67 16.13 16.39 2,677,804 -0.37(-2.20%)
Jan 14, 2020 16.81 16.97 16.58 16.76 2,382,318 -0.04(-0.23%)
Jan 13, 2020 17.57 17.59 16.67 16.79 2,571,127 -0.85(-4.83%)
Jan 10, 2020 17.66 17.82 17.32 17.65 2,019,309 -0.19(-1.09%)
Jan 09, 2020 18.03 18.15 17.51 17.84 2,787,948 -0.29(-1.60%)
Jan 08, 2020 19.10 19.12 17.95 18.13 2,824,665 -0.92(-4.83%)
Jan 07, 2020 18.83 19.06 18.68 19.05 2,078,818 +0.09(+0.46%)
Jan 06, 2020 18.80 19.21 18.73 18.97 3,081,342 +0.32(+1.72%)
Jan 03, 2020 18.22 18.69 18.11 18.65 3,200,103 +1.06(+6.01%)
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.