Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.971 8.352 7.844 8.293 3,497,145 +0.16(+1.92%)
Jun 29, 2020 7.805 8.293 7.532 8.137 3,921,559 +0.43(+5.57%)
Jun 26, 2020 8.264 8.371 7.679 7.708 4,364,270 -0.79(-9.30%)
Jun 25, 2020 8.293 8.918 8.147 8.498 6,788,023 +0.05(+0.58%)
Jun 24, 2020 9.532 9.649 8.342 8.449 5,982,356 -1.40(-14.26%)
Jun 23, 2020 10.25 10.32 9.757 9.854 3,249,658 -0.20(-1.94%)
Jun 22, 2020 9.952 10.25 9.757 10.05 2,965,394 +0.09(+0.88%)
Jun 19, 2020 10.23 10.34 9.825 9.962 22,709,356 +0.13(+1.29%)
Jun 18, 2020 9.552 10.48 9.386 9.835 4,588,368 +0.14(+1.41%)
Jun 17, 2020 10.23 10.34 9.679 9.698 3,652,458 -0.60(-5.78%)
Jun 16, 2020 10.84 10.84 9.884 10.29 4,638,772 +0.33(+3.33%)
Jun 15, 2020 8.801 10.40 8.635 9.962 6,612,081 +0.62(+6.69%)
Jun 12, 2020 9.132 9.396 8.557 9.337 5,798,768 +1.03(+12.46%)
Jun 11, 2020 8.108 9.052 7.952 8.303 5,352,870 -1.01(-10.89%)
Jun 10, 2020 10.38 10.63 9.308 9.318 6,752,225 -1.45(-13.50%)
Jun 09, 2020 10.72 11.07 10.22 10.77 5,393,075 -1.14(-9.58%)
Jun 08, 2020 11.60 12.46 11.27 11.91 7,628,022 +1.13(+10.50%)
Jun 05, 2020 9.123 10.79 9.093 10.78 8,126,597 +2.15(+24.86%)
Jun 04, 2020 8.166 8.801 8.118 8.635 3,509,818 +0.30(+3.63%)
Jun 03, 2020 8.547 8.742 8.108 8.332 5,357,684 -0.18(-2.06%)
Jun 02, 2020 8.166 8.537 8.098 8.508 3,858,138 +0.48(+5.95%)
Jun 01, 2020 7.581 8.201 7.493 8.030 4,176,176 +0.38(+4.97%)
May 29, 2020 7.796 7.883 7.454 7.649 4,936,081 -0.25(-3.21%)
May 28, 2020 8.342 8.391 7.835 7.903 4,046,905 -0.52(-6.14%)
May 27, 2020 8.391 8.605 8.010 8.420 5,098,402 +0.04(+0.47%)
May 26, 2020 8.635 8.635 8.264 8.381 4,310,299 +0.20(+2.51%)
May 22, 2020 8.059 8.220 7.757 8.176 4,189,826 -0.04(-0.48%)
May 21, 2020 8.088 8.449 7.825 8.215 5,588,416 +0.21(+2.68%)
May 20, 2020 8.001 8.088 7.679 8.001 5,027,127 +0.33(+4.33%)
May 19, 2020 8.254 8.342 7.659 7.669 4,258,221 -0.51(-6.21%)
May 18, 2020 7.815 8.235 7.444 8.176 7,882,771 +1.13(+16.07%)
May 15, 2020 6.742 7.318 6.552 7.044 5,980,078 +0.36(+5.40%)
May 14, 2020 6.966 7.210 6.586 6.683 5,870,012 -0.48(-6.68%)
May 13, 2020 7.630 7.630 6.839 7.161 5,458,423 -0.47(-6.14%)
May 12, 2020 7.766 7.961 7.498 7.630 5,374,415 +0.02(+0.26%)
May 11, 2020 7.337 7.844 7.279 7.610 6,716,194 +0.19(+2.50%)
May 08, 2020 6.820 7.469 6.722 7.425 6,143,350 +0.84(+12.74%)
May 07, 2020 6.605 6.805 6.381 6.586 5,016,405 +0.36(+5.80%)
May 06, 2020 6.654 6.986 6.137 6.225 6,323,467 -0.44(-6.59%)
May 05, 2020 7.269 7.415 6.508 6.664 7,108,677 -0.10(-1.44%)
May 04, 2020 5.864 6.810 5.376 6.761 7,068,125 +0.43(+6.78%)
May 01, 2020 6.888 7.181 5.678 6.332 10,391,599 -0.54(-7.81%)
Apr 30, 2020 7.171 9.171 6.410 6.869 28,580,454 +0.33(+5.07%)
Apr 29, 2020 5.288 6.615 5.132 6.537 11,280,304 +1.73(+35.90%)
Apr 28, 2020 4.410 4.810 4.410 4.810 3,769,822 +0.44(+10.04%)
Apr 27, 2020 4.273 4.381 3.854 4.371 5,290,527 +0.07(+1.59%)
Apr 24, 2020 4.430 4.664 3.922 4.303 5,454,800 +0.03(+0.68%)
Apr 23, 2020 3.903 4.332 3.708 4.273 6,668,558 +0.65(+18.06%)
Apr 22, 2020 3.434 3.717 3.366 3.620 5,327,777 +0.34(+10.42%)
Apr 21, 2020 2.937 3.356 2.839 3.278 6,429,307 +0.15(+4.67%)
Apr 20, 2020 2.742 3.454 2.693 3.132 9,702,782 -0.20(-6.14%)
Apr 17, 2020 2.947 3.347 2.829 3.337 5,259,038 +0.12(+3.64%)
Apr 16, 2020 3.083 3.103 2.908 3.220 4,531,784 +0.10(+3.13%)
Apr 15, 2020 2.947 3.122 2.742 3.122 6,848,800 -0.13(-3.90%)
Apr 14, 2020 3.356 3.464 3.083 3.249 7,290,449 -0.12(-3.48%)
Apr 13, 2020 3.444 3.649 3.142 3.366 6,143,701 +0.23(+7.48%)
Apr 09, 2020 3.717 4.098 3.034 3.132 13,593,287 +0.02(+0.63%)
Apr 08, 2020 2.820 3.151 2.781 3.112 5,857,203 +0.39(+14.34%)
Apr 07, 2020 2.829 2.966 2.625 2.722 7,750,248 +0.10(+3.72%)
Apr 06, 2020 2.712 2.829 2.449 2.625 6,584,972 -0.08(-2.89%)
Apr 03, 2020 2.732 2.868 2.312 2.703 9,714,220 +0.11(+4.14%)
Apr 02, 2020 2.254 2.868 2.166 2.595 11,872,887 +0.49(+23.15%)
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.