Indicators

Matador Resources Company (NY: MTDR )

65.00 +0.76 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.27	15.44	14.87	15.15	1,774,057	+0.04(+0.26%)
Dec 28, 2018	15.53	15.63	15.06	15.11	1,854,617	-0.33(-2.15%)
Dec 27, 2018	15.12	15.45	14.70	15.44	2,440,107	-0.06(-0.38%)
Dec 26, 2018	13.99	15.55	13.63	15.50	3,519,458	+1.73(+12.54%)
Dec 24, 2018	14.12	14.39	13.66	13.78	1,196,200	-0.62(-4.34%)
Dec 21, 2018	15.18	15.18	14.22	14.40	5,802,560	-0.86(-5.63%)
Dec 20, 2018	15.33	15.87	15.23	15.26	2,451,014	-0.49(-3.10%)
Dec 19, 2018	16.12	16.60	15.54	15.75	2,200,329	-0.34(-2.12%)
Dec 18, 2018	16.46	16.83	15.97	16.09	2,863,057	-0.28(-1.73%)
Dec 17, 2018	16.78	17.08	16.26	16.37	2,400,995	-0.58(-3.40%)
Dec 14, 2018	17.86	17.98	16.80	16.95	3,169,812	-1.17(-6.46%)
Dec 13, 2018	18.48	18.81	17.89	18.12	2,923,720	-0.51(-2.72%)
Dec 12, 2018	18.90	19.42	18.51	18.63	3,155,192	+0.01(+0.05%)
Dec 11, 2018	19.28	19.66	18.52	18.62	3,316,858	-0.60(-3.10%)
Dec 10, 2018	20.37	20.89	18.96	19.21	2,665,765	-1.56(-7.52%)
Dec 07, 2018	21.66	21.86	20.73	20.77	2,424,378	-0.44(-2.07%)
Dec 06, 2018	22.25	22.25	20.82	21.21	2,314,169	-1.59(-6.97%)
Dec 04, 2018	23.77	23.84	22.77	22.80	2,152,976	-0.97(-4.06%)

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.