Matador Resources Company (NY: MTDR )

52.41 +0.71 (+1.38%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 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%)
Sep 01, 2020 9.342 9.977 9.235 9.856 3,188,952 +0.43(+4.52%)
Aug 31, 2020 9.604 9.676 9.347 9.429 2,925,230 -0.24(-2.51%)
Aug 28, 2020 9.565 9.720 9.400 9.672 1,983,812 +0.08(+0.81%)
Aug 27, 2020 9.381 9.642 9.071 9.594 2,279,285 +0.29(+3.13%)
Aug 26, 2020 9.594 9.662 9.216 9.303 1,736,732 -0.34(-3.52%)
Aug 25, 2020 9.565 9.744 9.371 9.642 1,739,417 +0.27(+2.90%)
Aug 24, 2020 9.051 9.487 8.848 9.371 3,428,388 +0.60(+6.85%)
Aug 21, 2020 9.342 9.444 8.727 8.770 3,415,458 -0.61(-6.51%)
Aug 20, 2020 9.565 9.710 9.361 9.381 3,066,407 -0.33(-3.39%)
Aug 19, 2020 9.487 9.982 9.371 9.710 4,504,795 +0.37(+3.94%)
Aug 18, 2020 9.323 9.487 9.148 9.342 2,759,126 -0.22(-2.33%)
Aug 17, 2020 9.555 9.642 9.226 9.565 1,603,967 +0.01(+0.10%)
Aug 14, 2020 9.158 9.633 9.100 9.555 1,612,434 +0.25(+2.71%)
Aug 13, 2020 9.449 9.604 9.231 9.303 1,962,807 -0.22(-2.34%)
Aug 12, 2020 9.710 9.904 9.318 9.526 2,552,411 +0.13(+1.34%)
Aug 11, 2020 9.885 10.09 9.400 9.400 3,339,993 -0.16(-1.72%)
Aug 10, 2020 9.080 9.691 9.032 9.565 2,698,603 +0.65(+7.28%)
Aug 07, 2020 8.625 8.983 8.450 8.916 2,299,261 +0.19(+2.22%)
Aug 06, 2020 9.061 9.061 8.625 8.722 3,327,001 -0.43(-4.66%)
Aug 05, 2020 8.916 9.197 8.799 9.148 3,190,600 +0.49(+5.71%)
Aug 04, 2020 8.266 8.673 8.247 8.654 2,191,247 +0.31(+3.72%)
Aug 03, 2020 8.325 8.431 8.121 8.344 2,913,690 -0.07(-0.81%)
Jul 31, 2020 8.538 8.547 8.063 8.412 4,120,860 -0.24(-2.80%)
Jul 30, 2020 8.635 8.838 8.323 8.654 3,690,963 -0.37(-4.08%)
Jul 29, 2020 8.722 9.168 8.354 9.022 6,397,551 +0.28(+3.21%)
Jul 28, 2020 8.751 9.080 8.693 8.741 4,097,042 -0.11(-1.20%)
Jul 27, 2020 8.877 9.013 8.586 8.848 3,122,491 +0.10(+1.11%)
Jul 24, 2020 8.954 9.197 8.732 8.751 2,701,080 -0.23(-2.59%)
Jul 23, 2020 8.906 9.013 8.412 8.983 5,107,281 -0.31(-3.34%)
Jul 22, 2020 9.410 9.439 8.935 9.294 3,282,086 +0.02(+0.21%)
Jul 21, 2020 8.712 9.604 8.654 9.274 6,156,916 +0.84(+10.00%)
Jul 20, 2020 8.547 8.877 8.421 8.431 3,752,212 +0.04(+0.46%)
Jul 17, 2020 8.702 8.964 8.353 8.392 2,354,777 -0.29(-3.35%)
Jul 16, 2020 8.528 8.906 8.315 8.683 3,302,881 +0.07(+0.79%)
Jul 15, 2020 8.547 8.664 7.932 8.615 4,042,354 +0.33(+3.98%)
Jul 14, 2020 7.830 8.295 7.607 8.286 4,959,679 +0.77(+10.18%)
Jul 13, 2020 7.617 8.000 7.288 7.520 3,369,458 +0.04(+0.52%)
Jul 10, 2020 7.074 7.481 7.007 7.481 3,068,433 +0.38(+5.32%)
Jul 09, 2020 7.627 7.666 7.055 7.103 2,834,683 -0.54(-7.10%)
Jul 08, 2020 7.229 7.719 7.055 7.646 3,653,972 +0.47(+6.48%)
Jul 07, 2020 7.617 7.646 7.181 7.181 3,550,369 -0.60(-7.72%)
Jul 06, 2020 7.918 7.937 7.540 7.782 3,465,497 +0.05(+0.63%)
Jul 02, 2020 8.257 8.354 7.636 7.733 2,911,482 -0.18(-2.33%)
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.