Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.772 7.859 7.431 7.626 4,951,350 -0.25(-3.21%)
May 28, 2020 8.316 8.365 7.810 7.879 4,059,424 -0.52(-6.14%)
May 27, 2020 8.365 8.579 7.986 8.394 5,114,173 +0.04(+0.47%)
May 26, 2020 8.608 8.608 8.238 8.355 4,323,633 +0.20(+2.51%)
May 22, 2020 8.034 8.195 7.733 8.151 4,202,788 -0.04(-0.48%)
May 21, 2020 8.063 8.423 7.801 8.190 5,605,704 +0.21(+2.68%)
May 20, 2020 7.976 8.063 7.655 7.976 5,042,678 +0.33(+4.33%)
May 19, 2020 8.229 8.316 7.635 7.645 4,271,394 -0.51(-6.21%)
May 18, 2020 7.791 8.209 7.421 8.151 7,907,156 +1.13(+16.07%)
May 15, 2020 6.721 7.295 6.531 7.023 5,998,578 +0.36(+5.40%)
May 14, 2020 6.945 7.188 6.565 6.663 5,888,170 -0.48(-6.68%)
May 13, 2020 7.606 7.606 6.818 7.139 5,475,308 -0.47(-6.14%)
May 12, 2020 7.742 7.936 7.475 7.606 5,391,041 +0.02(+0.26%)
May 11, 2020 7.314 7.820 7.256 7.587 6,736,970 +0.18(+2.50%)
May 08, 2020 6.799 7.446 6.702 7.402 6,162,355 +0.84(+12.74%)
May 07, 2020 6.585 6.784 6.361 6.565 5,031,923 +0.36(+5.80%)
May 06, 2020 6.634 6.964 6.118 6.206 6,343,029 -0.44(-6.59%)
May 05, 2020 7.246 7.392 6.488 6.643 7,130,668 -0.10(-1.44%)
May 04, 2020 5.846 6.789 5.359 6.741 7,089,990 +0.43(+6.78%)
May 01, 2020 6.867 7.159 5.661 6.313 10,423,745 -0.53(-7.81%)
Apr 30, 2020 7.149 9.143 6.390 6.848 28,668,868 +0.33(+5.07%)
Apr 29, 2020 5.272 6.595 5.116 6.517 11,315,200 +1.72(+35.90%)
Apr 28, 2020 4.396 4.795 4.396 4.795 3,781,484 +0.44(+10.04%)
Apr 27, 2020 4.260 4.367 3.842 4.358 5,306,893 +0.07(+1.59%)
Apr 24, 2020 4.416 4.649 3.910 4.289 5,471,674 +0.03(+0.68%)
Apr 23, 2020 3.891 4.319 3.696 4.260 6,689,187 +0.65(+18.06%)
Apr 22, 2020 3.424 3.706 3.356 3.609 5,344,258 +0.34(+10.42%)
Apr 21, 2020 2.928 3.346 2.830 3.268 6,449,196 +0.15(+4.67%)
Apr 20, 2020 2.733 3.443 2.685 3.122 9,732,797 -0.20(-6.14%)
Apr 17, 2020 2.937 3.336 2.821 3.327 5,275,306 +0.12(+3.64%)
Apr 16, 2020 3.074 3.093 2.899 3.210 4,545,803 +0.10(+3.13%)
Apr 15, 2020 2.937 3.113 2.733 3.113 6,869,987 -0.13(-3.90%)
Apr 14, 2020 3.346 3.453 3.074 3.239 7,313,002 -0.12(-3.48%)
Apr 13, 2020 3.433 3.638 3.132 3.356 6,162,706 +0.23(+7.48%)
Apr 09, 2020 3.706 4.085 3.025 3.122 13,635,337 +0.02(+0.63%)
Apr 08, 2020 2.811 3.142 2.772 3.103 5,875,322 +0.39(+14.34%)
Apr 07, 2020 2.821 2.957 2.616 2.714 7,774,223 +0.10(+3.72%)
Apr 06, 2020 2.704 2.821 2.441 2.616 6,605,342 -0.08(-2.89%)
Apr 03, 2020 2.723 2.860 2.305 2.694 9,744,271 +0.11(+4.14%)
Apr 02, 2020 2.247 2.860 2.159 2.587 11,909,616 +0.49(+23.15%)
Apr 01, 2020 2.237 2.276 1.955 2.101 9,446,174 -0.31(-12.90%)
Mar 31, 2020 2.237 2.422 2.208 2.412 5,740,367 +0.25(+11.71%)
Mar 30, 2020 2.169 2.237 1.868 2.159 8,435,782 -0.13(-5.53%)
Mar 27, 2020 2.432 2.578 2.237 2.286 8,613,767 -0.36(-13.60%)
Mar 26, 2020 2.685 2.967 2.559 2.646 7,051,066 -0.09(-3.20%)
Mar 25, 2020 2.821 2.996 2.159 2.733 12,119,868 +0.12(+4.46%)
Mar 24, 2020 2.120 2.675 2.052 2.616 14,862,359 +0.69(+35.86%)
Mar 23, 2020 1.692 1.994 1.498 1.926 10,339,822 +0.25(+15.12%)
Mar 20, 2020 1.654 1.780 1.498 1.673 17,027,978 +0.17(+10.97%)
Mar 19, 2020 1.187 1.741 1.177 1.508 12,277,034 +0.34(+29.17%)
Mar 18, 2020 1.284 1.342 1.080 1.167 8,156,355 -0.22(-16.08%)
Mar 17, 2020 1.751 1.780 1.381 1.391 15,685,151 -0.31(-18.29%)
Mar 16, 2020 1.848 2.062 1.692 1.702 12,694,663 -0.87(-33.71%)
Mar 13, 2020 2.111 2.568 1.819 2.568 16,872,838 +0.60(+30.69%)
Mar 12, 2020 1.683 2.159 1.547 1.965 18,110,094 +0.04(+2.02%)
Mar 11, 2020 2.325 2.383 1.799 1.926 20,200,122 -0.42(-17.84%)
Mar 10, 2020 3.628 3.774 2.150 2.344 23,759,146 +0.06(+2.55%)
Mar 09, 2020 2.976 3.122 1.809 2.286 30,465,478 -4.09(-64.12%)
Mar 06, 2020 8.433 8.705 6.293 6.371 9,018,634 -2.47(-27.94%)
Mar 05, 2020 9.211 9.347 8.696 8.842 4,700,327 -0.66(-6.96%)
Mar 04, 2020 9.795 9.814 9.260 9.503 4,414,966 +0.07(+0.72%)
Mar 03, 2020 9.911 9.921 9.162 9.435 5,503,252 -0.36(-3.67%)
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.