Skip to main content

Matador Resources Company (NY: MTDR )

66.56 +1.16 (+1.77%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.972 8.352 7.845 8.294 3,496,884 +0.16(+1.92%)
Jun 29, 2020 7.806 8.294 7.533 8.138 3,921,266 +0.43(+5.57%)
Jun 26, 2020 8.265 8.372 7.679 7.708 4,363,943 -0.79(-9.30%)
Jun 25, 2020 8.294 8.918 8.147 8.499 6,787,515 +0.05(+0.58%)
Jun 24, 2020 9.533 9.650 8.343 8.450 5,981,908 -1.41(-14.26%)
Jun 23, 2020 10.26 10.32 9.757 9.855 3,249,414 -0.20(-1.94%)
Jun 22, 2020 9.953 10.26 9.757 10.05 2,965,172 +0.09(+0.88%)
Jun 19, 2020 10.24 10.34 9.826 9.962 22,707,654 +0.13(+1.29%)
Jun 18, 2020 9.553 10.48 9.387 9.836 4,588,024 +0.14(+1.41%)
Jun 17, 2020 10.24 10.34 9.679 9.699 3,652,184 -0.60(-5.78%)
Jun 16, 2020 10.84 10.84 9.884 10.29 4,638,425 +0.33(+3.33%)
Jun 15, 2020 8.801 10.40 8.635 9.962 6,611,586 +0.62(+6.69%)
Jun 12, 2020 9.133 9.396 8.557 9.338 5,798,333 +1.03(+12.46%)
Jun 11, 2020 8.108 9.052 7.952 8.304 5,352,469 -1.01(-10.89%)
Jun 10, 2020 10.38 10.64 9.309 9.318 6,751,719 -1.45(-13.50%)
Jun 09, 2020 10.72 11.07 10.23 10.77 5,392,671 -1.14(-9.58%)
Jun 08, 2020 11.60 12.46 11.27 11.91 7,627,451 +1.13(+10.50%)
Jun 05, 2020 9.123 10.79 9.094 10.78 8,125,989 +2.15(+24.86%)
Jun 04, 2020 8.167 8.801 8.118 8.635 3,509,555 +0.30(+3.63%)
Jun 03, 2020 8.548 8.743 8.108 8.333 5,357,283 -0.18(-2.06%)
Jun 02, 2020 8.167 8.538 8.099 8.508 3,857,849 +0.48(+5.95%)
Jun 01, 2020 7.582 8.201 7.494 8.030 4,175,864 +0.38(+4.97%)
May 29, 2020 7.796 7.884 7.455 7.650 4,935,711 -0.25(-3.21%)
May 28, 2020 8.343 8.391 7.835 7.904 4,046,601 -0.52(-6.14%)
May 27, 2020 8.391 8.606 8.011 8.421 5,098,020 +0.04(+0.47%)
May 26, 2020 8.635 8.635 8.265 8.382 4,309,977 +0.20(+2.51%)
May 22, 2020 8.060 8.221 7.757 8.177 4,189,513 -0.04(-0.48%)
May 21, 2020 8.089 8.450 7.825 8.216 5,587,998 +0.21(+2.68%)
May 20, 2020 8.001 8.089 7.679 8.001 5,026,750 +0.33(+4.33%)
May 19, 2020 8.255 8.343 7.660 7.669 4,257,903 -0.51(-6.21%)
May 18, 2020 7.816 8.235 7.445 8.177 7,882,180 +1.13(+16.07%)
May 15, 2020 6.742 7.318 6.552 7.045 5,979,631 +0.36(+5.40%)
May 14, 2020 6.967 7.211 6.586 6.684 5,869,572 -0.48(-6.68%)
May 13, 2020 7.630 7.630 6.840 7.162 5,458,014 -0.47(-6.14%)
May 12, 2020 7.767 7.961 7.499 7.630 5,374,013 +0.02(+0.26%)
May 11, 2020 7.338 7.845 7.279 7.611 6,715,691 +0.19(+2.50%)
May 08, 2020 6.820 7.469 6.723 7.425 6,142,890 +0.84(+12.74%)
May 07, 2020 6.606 6.806 6.381 6.586 5,016,029 +0.36(+5.80%)
May 06, 2020 6.655 6.986 6.137 6.225 6,322,994 -0.44(-6.59%)
May 05, 2020 7.269 7.416 6.508 6.664 7,108,145 -0.10(-1.44%)
May 04, 2020 5.864 6.811 5.376 6.762 7,067,595 +0.43(+6.78%)
May 01, 2020 6.889 7.181 5.679 6.333 10,390,820 -0.54(-7.81%)
Apr 30, 2020 7.172 9.172 6.411 6.869 28,578,314 +0.33(+5.07%)
Apr 29, 2020 5.289 6.616 5.132 6.537 11,279,460 +1.73(+35.90%)
Apr 28, 2020 4.410 4.810 4.410 4.810 3,769,540 +0.44(+10.04%)
Apr 27, 2020 4.274 4.381 3.854 4.371 5,290,130 +0.07(+1.59%)
Apr 24, 2020 4.430 4.664 3.922 4.303 5,454,391 +0.03(+0.68%)
Apr 23, 2020 3.903 4.332 3.708 4.274 6,668,059 +0.65(+18.06%)
Apr 22, 2020 3.435 3.718 3.366 3.620 5,327,378 +0.34(+10.42%)
Apr 21, 2020 2.937 3.357 2.839 3.279 6,428,825 +0.15(+4.67%)
Apr 20, 2020 2.742 3.454 2.693 3.132 9,702,055 -0.20(-6.14%)
Apr 17, 2020 2.947 3.347 2.830 3.337 5,258,644 +0.12(+3.64%)
Apr 16, 2020 3.083 3.103 2.908 3.220 4,531,445 +0.10(+3.12%)
Apr 15, 2020 2.947 3.122 2.742 3.122 6,848,287 -0.13(-3.90%)
Apr 14, 2020 3.357 3.464 3.083 3.249 7,289,903 -0.12(-3.48%)
Apr 13, 2020 3.444 3.649 3.142 3.366 6,143,241 +0.23(+7.48%)
Apr 09, 2020 3.718 4.098 3.035 3.132 13,592,269 +0.02(+0.63%)
Apr 08, 2020 2.820 3.152 2.781 3.113 5,856,765 +0.39(+14.34%)
Apr 07, 2020 2.830 2.966 2.625 2.722 7,749,667 +0.10(+3.72%)
Apr 06, 2020 2.713 2.830 2.449 2.625 6,584,479 -0.08(-2.89%)
Apr 03, 2020 2.732 2.869 2.313 2.703 9,713,492 +0.11(+4.14%)
Apr 02, 2020 2.254 2.869 2.166 2.595 11,871,998 +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.