Skip to main content

Matador Resources Company (NY: MTDR )

61.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.62 22.80 21.90 22.32 1,309,122 -0.48(-2.09%)
Aug 30, 2016 23.80 23.80 22.62 22.80 1,780,788 -0.60(-2.58%)
Aug 29, 2016 23.19 23.74 22.93 23.40 1,110,696 +0.16(+0.67%)
Aug 26, 2016 23.18 23.71 22.88 23.24 1,478,676 +0.29(+1.27%)
Aug 25, 2016 22.67 23.40 22.56 22.95 1,618,778 +0.23(+1.03%)
Aug 24, 2016 21.94 22.94 21.92 22.72 2,236,665 +0.50(+2.23%)
Aug 23, 2016 21.95 22.49 21.95 22.22 1,721,452 +0.15(+0.66%)
Aug 22, 2016 22.39 22.47 21.97 22.08 1,487,866 -0.80(-3.49%)
Aug 19, 2016 23.51 23.51 22.80 22.88 1,800,652 -0.73(-3.09%)
Aug 18, 2016 22.64 23.72 22.59 23.60 1,296,400 +1.10(+4.88%)
Aug 17, 2016 22.83 22.83 21.88 22.51 1,384,071 -0.34(-1.49%)
Aug 16, 2016 22.89 23.12 22.53 22.85 1,076,254 -0.17(-0.72%)
Aug 15, 2016 22.65 23.25 22.63 23.01 1,190,610 +0.59(+2.65%)
Aug 12, 2016 22.49 22.52 21.80 22.42 1,296,603 +0.11(+0.48%)
Aug 11, 2016 21.85 22.72 21.41 22.31 1,317,262 +0.85(+3.94%)
Aug 10, 2016 21.73 22.21 21.37 21.47 1,642,297 -0.01(-0.05%)
Aug 09, 2016 21.50 21.84 21.05 21.47 1,955,495 +0.16(+0.73%)
Aug 08, 2016 21.38 21.84 20.78 21.32 1,526,465 +0.31(+1.48%)
Aug 05, 2016 20.84 21.08 20.07 21.01 1,681,431 +0.40(+1.94%)
Aug 04, 2016 19.44 22.25 19.37 20.61 4,765,201 +1.11(+5.69%)
Aug 03, 2016 18.76 19.60 18.35 19.50 1,954,413 +0.72(+3.83%)
Aug 02, 2016 19.16 19.43 18.05 18.78 2,531,299 -0.22(-1.18%)
Aug 01, 2016 20.34 20.57 18.91 19.00 1,510,753 -1.51(-7.35%)
Jul 29, 2016 19.39 20.57 19.37 20.51 1,636,842 +0.77(+3.89%)
Jul 28, 2016 19.24 20.00 19.24 19.74 1,888,195 +0.51(+2.63%)
Jul 27, 2016 19.95 20.31 19.10 19.24 1,960,268 -0.55(-2.80%)
Jul 26, 2016 19.35 19.80 19.15 19.79 1,194,030 +0.25(+1.29%)
Jul 25, 2016 20.20 20.28 19.35 19.54 1,297,524 -0.96(-4.70%)
Jul 22, 2016 20.66 20.72 20.21 20.50 1,054,092 +0.01(+0.05%)
Jul 21, 2016 20.76 21.42 20.46 20.49 1,740,281 -0.15(-0.71%)
Jul 20, 2016 20.63 20.81 19.88 20.64 1,805,614 -0.22(-1.07%)
Jul 19, 2016 21.59 21.64 20.50 20.86 1,545,760 -0.77(-3.55%)
Jul 18, 2016 21.63 21.67 21.01 21.63 968,878 +0.18(+0.86%)
Jul 15, 2016 21.70 22.37 21.31 21.45 1,110,161 +0.05(+0.23%)
Jul 14, 2016 21.71 21.83 21.28 21.40 1,049,124 +0.20(+0.96%)
Jul 13, 2016 22.09 22.09 20.77 21.19 1,382,479 -0.55(-2.55%)
Jul 12, 2016 21.19 22.17 20.87 21.75 1,334,456 +1.53(+7.55%)
Jul 11, 2016 20.45 20.67 20.11 20.22 1,204,774 +0.00(+0.00%)
Jul 08, 2016 19.70 20.34 19.24 20.22 1,575,879 +0.98(+5.11%)
Jul 07, 2016 20.23 20.47 18.89 19.24 1,409,707 -0.45(-2.27%)
Jul 06, 2016 19.08 19.71 18.97 19.69 1,189,852 +0.47(+2.43%)
Jul 05, 2016 19.41 19.71 18.90 19.22 1,610,015 -0.74(-3.70%)
Jul 01, 2016 19.30 19.96 19.96 19.96 1,344,964 +0.70(+3.64%)
Jun 30, 2016 20.55 20.56 19.07 19.26 3,430,459 -1.33(-6.47%)
Jun 29, 2016 20.30 20.84 19.67 20.59 2,356,899 +1.07(+5.48%)
Jun 28, 2016 19.75 19.96 19.39 19.52 2,205,156 +0.53(+2.82%)
Jun 27, 2016 19.58 20.05 18.75 18.98 1,432,197 -1.13(-5.61%)
Jun 24, 2016 20.70 21.33 19.99 20.11 2,499,368 -1.98(-8.98%)
Jun 23, 2016 21.98 22.27 21.69 22.10 881,125 +0.42(+1.93%)
Jun 22, 2016 22.26 22.34 21.39 21.68 610,756 -0.39(-1.76%)
Jun 21, 2016 21.57 22.14 21.04 22.07 1,165,668 +0.30(+1.39%)
Jun 20, 2016 22.18 22.61 21.75 21.77 714,568 +0.10(+0.45%)
Jun 17, 2016 21.31 21.92 21.31 21.67 1,333,363 +0.60(+2.86%)
Jun 16, 2016 21.16 21.21 20.35 21.07 1,093,577 -0.58(-2.70%)
Jun 15, 2016 21.34 22.16 21.06 21.65 1,333,362 +0.18(+0.82%)
Jun 14, 2016 21.45 22.01 20.89 21.47 1,224,181 -0.02(-0.09%)
Jun 13, 2016 21.32 21.68 21.11 21.49 1,854,764 -0.18(-0.85%)
Jun 10, 2016 22.50 22.80 21.65 21.68 735,939 -1.38(-5.99%)
Jun 09, 2016 23.16 23.65 22.84 23.06 1,118,015 -0.50(-2.11%)
Jun 08, 2016 24.07 24.84 23.48 23.56 1,162,967 +0.00(+0.00%)
Jun 07, 2016 23.10 23.74 22.72 23.56 1,295,156 +0.82(+3.59%)
Jun 06, 2016 22.23 22.75 21.97 22.74 934,031 +0.84(+3.82%)
Jun 03, 2016 22.26 22.37 21.65 21.90 1,030,792 -0.25(-1.14%)
Jun 02, 2016 21.81 22.18 21.47 22.16 962,772 -0.08(-0.35%)
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.