Matador Resources Company (NY: MTDR )

30.90 USD -0.97 (-3.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.170 8.560 8.040 8.500 3,412,070 +0.16(+1.92%)
Jun 29, 2020 8.000 8.500 7.720 8.340 3,826,159 +0.44(+5.57%)
Jun 26, 2020 8.470 8.580 7.870 7.900 4,258,100 -0.81(-9.30%)
Jun 25, 2020 8.500 9.140 8.350 8.710 6,622,890 +0.05(+0.58%)
Jun 24, 2020 9.770 9.890 8.550 8.660 5,836,822 -1.44(-14.26%)
Jun 23, 2020 10.51 10.58 10.00 10.10 3,170,603 -0.20(-1.94%)
Jun 22, 2020 10.20 10.51 10.00 10.30 2,893,255 +0.09(+0.88%)
Jun 19, 2020 10.49 10.60 10.07 10.21 22,156,900 +0.13(+1.29%)
Jun 18, 2020 9.790 10.74 9.620 10.08 4,476,746 +0.14(+1.41%)
Jun 17, 2020 10.49 10.60 9.920 9.940 3,563,604 -0.61(-5.78%)
Jun 16, 2020 11.11 11.11 10.13 10.55 4,525,924 +0.34(+3.33%)
Jun 15, 2020 9.020 10.66 8.850 10.21 6,451,228 +0.64(+6.69%)
Jun 12, 2020 9.360 9.630 8.770 9.570 5,657,700 +1.06(+12.46%)
Jun 11, 2020 8.310 9.277 8.150 8.510 5,222,650 -1.04(-10.89%)
Jun 10, 2020 10.64 10.90 9.540 9.550 6,587,962 -1.49(-13.50%)
Jun 09, 2020 10.99 11.35 10.48 11.04 5,261,877 -1.17(-9.58%)
Jun 08, 2020 11.89 12.77 11.55 12.21 7,442,454 +1.16(+10.50%)
Jun 05, 2020 9.350 11.06 9.320 11.05 7,928,900 +2.20(+24.86%)
Jun 04, 2020 8.370 9.020 8.320 8.850 3,424,434 +0.31(+3.63%)
Jun 03, 2020 8.760 8.960 8.310 8.540 5,227,347 -0.18(-2.06%)
Jun 02, 2020 8.370 8.750 8.300 8.720 3,764,281 +0.49(+5.95%)
Jun 01, 2020 7.770 8.405 7.680 8.230 4,074,582 +0.39(+4.97%)
May 29, 2020 7.990 8.080 7.640 7.840 4,816,000 -0.26(-3.21%)
May 28, 2020 8.550 8.600 8.030 8.100 3,948,455 -0.53(-6.14%)
May 27, 2020 8.600 8.820 8.210 8.630 4,974,372 +0.04(+0.47%)
May 26, 2020 8.850 8.850 8.470 8.590 4,205,442 +0.21(+2.51%)
May 22, 2020 8.260 8.425 7.950 8.380 4,087,900 -0.04(-0.48%)
May 21, 2020 8.290 8.660 8.020 8.420 5,452,466 +0.22(+2.68%)
May 20, 2020 8.200 8.290 7.870 8.200 4,904,831 +0.34(+4.33%)
May 19, 2020 8.460 8.550 7.850 7.860 4,154,631 -0.52(-6.21%)
May 18, 2020 8.010 8.440 7.630 8.380 7,691,005 +1.16(+16.07%)
May 15, 2020 6.910 7.500 6.715 7.220 5,834,600 +0.37(+5.40%)
May 14, 2020 7.140 7.390 6.750 6.850 5,727,211 -0.49(-6.68%)
May 13, 2020 7.820 7.820 7.010 7.340 5,325,635 -0.48(-6.14%)
May 12, 2020 7.960 8.159 7.685 7.820 5,243,671 +0.02(+0.26%)
May 11, 2020 7.520 8.040 7.460 7.800 6,552,808 +0.19(+2.50%)
May 08, 2020 6.990 7.655 6.890 7.610 5,993,900 +0.86(+12.74%)
May 07, 2020 6.770 6.975 6.540 6.750 4,894,370 +0.37(+5.80%)
May 06, 2020 6.820 7.160 6.290 6.380 6,169,635 -0.45(-6.59%)
May 05, 2020 7.450 7.600 6.670 6.830 6,935,743 -0.10(-1.44%)
May 04, 2020 6.010 6.980 5.510 6.930 6,896,177 +0.44(+6.78%)
May 01, 2020 7.060 7.360 5.820 6.490 10,138,800 -0.55(-7.81%)
Apr 30, 2020 7.350 9.400 6.570 7.040 27,885,172 +0.34(+5.07%)
Apr 29, 2020 5.420 6.780 5.260 6.700 11,005,886 +1.77(+35.90%)
Apr 28, 2020 4.520 4.930 4.520 4.930 3,678,113 +0.45(+10.04%)
Apr 27, 2020 4.380 4.490 3.950 4.480 5,161,823 +0.07(+1.59%)
Apr 24, 2020 4.540 4.780 4.020 4.410 5,322,100 +0.03(+0.68%)
Apr 23, 2020 4.000 4.440 3.800 4.380 6,506,331 +0.67(+18.06%)
Apr 22, 2020 3.520 3.810 3.450 3.710 5,198,167 +0.35(+10.42%)
Apr 21, 2020 3.010 3.440 2.910 3.360 6,272,900 +0.15(+4.67%)
Apr 20, 2020 2.810 3.540 2.760 3.210 9,466,740 -0.21(-6.14%)
Apr 17, 2020 3.020 3.430 2.900 3.420 5,131,100 +0.12(+3.64%)
Apr 16, 2020 3.160 3.180 2.980 3.300 4,421,539 +0.10(+3.12%)
Apr 15, 2020 3.020 3.200 2.810 3.200 6,682,188 -0.13(-3.90%)
Apr 14, 2020 3.440 3.550 3.160 3.330 7,113,093 -0.12(-3.48%)
Apr 13, 2020 3.530 3.740 3.220 3.450 5,994,242 +0.24(+7.48%)
Apr 09, 2020 3.810 4.200 3.110 3.210 13,262,600 +0.02(+0.63%)
Apr 08, 2020 2.890 3.230 2.850 3.190 5,714,714 +0.40(+14.34%)
Apr 07, 2020 2.900 3.040 2.690 2.790 7,561,706 +0.10(+3.72%)
Apr 06, 2020 2.780 2.900 2.510 2.690 6,424,778 -0.08(-2.89%)
Apr 03, 2020 2.800 2.940 2.370 2.770 9,477,900 +0.11(+4.14%)
Apr 02, 2020 2.310 2.940 2.220 2.660 11,584,053 +0.50(+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.