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 (%)
Sep 30, 2020 8.127 8.454 8.005 8.059 2,673,397 -0.08(-0.96%)
Sep 29, 2020 8.332 8.362 7.679 8.137 2,374,202 -0.23(-2.80%)
Sep 28, 2020 8.118 8.527 7.961 8.371 2,730,844 +0.49(+6.19%)
Sep 25, 2020 7.737 7.942 7.522 7.883 3,921,499 +0.00(+0.00%)
Sep 24, 2020 7.805 8.137 7.649 7.883 2,379,856 +0.01(+0.12%)
Sep 23, 2020 8.664 8.683 7.874 7.874 2,583,026 -0.73(-8.50%)
Sep 22, 2020 8.674 9.181 8.488 8.605 2,658,179 +0.27(+3.28%)
Sep 21, 2020 8.283 8.391 7.796 8.332 3,075,565 -0.30(-3.50%)
Sep 18, 2020 8.820 8.898 8.371 8.635 4,673,288 -0.17(-1.88%)
Sep 17, 2020 8.625 8.859 8.401 8.801 2,844,141 -0.03(-0.33%)
Sep 16, 2020 8.596 9.162 8.513 8.830 3,035,840 +0.37(+4.38%)
Sep 15, 2020 8.459 8.703 8.259 8.459 2,144,031 +0.14(+1.64%)
Sep 14, 2020 8.040 8.449 7.786 8.322 2,326,309 +0.51(+6.49%)
Sep 11, 2020 8.010 8.166 7.674 7.815 2,042,180 -0.16(-1.96%)
Sep 10, 2020 8.830 8.869 7.961 7.971 2,962,036 -0.95(-10.61%)
Sep 09, 2020 8.771 8.996 8.508 8.918 1,577,280 +0.39(+4.58%)
Sep 08, 2020 8.888 8.927 8.341 8.527 2,258,677 -0.75(-8.10%)
Sep 04, 2020 9.337 9.498 8.976 9.279 1,810,545 +0.11(+1.17%)
Sep 03, 2020 9.015 9.474 8.976 9.171 2,488,081 +0.06(+0.64%)
Sep 02, 2020 9.815 9.835 9.044 9.113 5,371,389 -0.81(-8.16%)
Sep 01, 2020 9.405 10.04 9.298 9.923 3,167,449 +0.43(+4.52%)
Aug 31, 2020 9.669 9.742 9.410 9.493 2,905,506 -0.24(-2.50%)
Aug 28, 2020 9.630 9.786 9.464 9.737 1,970,435 +0.08(+0.81%)
Aug 27, 2020 9.445 9.708 9.132 9.659 2,263,915 +0.29(+3.12%)
Aug 26, 2020 9.659 9.727 9.279 9.366 1,725,022 -0.34(-3.52%)
Aug 25, 2020 9.630 9.810 9.435 9.708 1,727,688 +0.27(+2.90%)
Aug 24, 2020 9.113 9.552 8.908 9.435 3,405,270 +0.60(+6.85%)
Aug 21, 2020 9.405 9.508 8.786 8.830 3,392,428 -0.61(-6.51%)
Aug 20, 2020 9.630 9.776 9.425 9.445 3,045,730 -0.33(-3.39%)
Aug 19, 2020 9.552 10.05 9.435 9.776 4,474,419 +0.37(+3.94%)
Aug 18, 2020 9.386 9.552 9.210 9.405 2,740,521 -0.22(-2.33%)
Aug 17, 2020 9.620 9.708 9.288 9.630 1,593,152 +0.01(+0.10%)
Aug 14, 2020 9.220 9.698 9.162 9.620 1,601,561 +0.25(+2.71%)
Aug 13, 2020 9.513 9.669 9.293 9.366 1,949,572 -0.22(-2.34%)
Aug 12, 2020 9.776 9.971 9.381 9.591 2,535,200 +0.13(+1.34%)
Aug 11, 2020 9.952 10.16 9.464 9.464 3,317,471 -0.17(-1.72%)
Aug 10, 2020 9.142 9.757 9.093 9.630 2,680,406 +0.65(+7.28%)
Aug 07, 2020 8.683 9.044 8.508 8.976 2,283,757 +0.20(+2.22%)
Aug 06, 2020 9.123 9.123 8.683 8.781 3,304,567 -0.43(-4.66%)
Aug 05, 2020 8.976 9.259 8.859 9.210 3,169,086 +0.50(+5.71%)
Aug 04, 2020 8.322 8.732 8.303 8.713 2,176,471 +0.31(+3.72%)
Aug 03, 2020 8.381 8.488 8.176 8.401 2,894,043 -0.07(-0.81%)
Jul 31, 2020 8.596 8.605 8.118 8.469 4,093,073 -0.24(-2.80%)
Jul 30, 2020 8.693 8.898 8.380 8.713 3,666,075 -0.37(-4.08%)
Jul 29, 2020 8.781 9.230 8.410 9.084 6,354,412 +0.28(+3.22%)
Jul 28, 2020 8.810 9.142 8.752 8.801 4,069,415 -0.11(-1.20%)
Jul 27, 2020 8.937 9.074 8.644 8.908 3,101,436 +0.10(+1.11%)
Jul 24, 2020 9.015 9.259 8.791 8.810 2,682,866 -0.23(-2.59%)
Jul 23, 2020 8.966 9.074 8.469 9.044 5,072,843 -0.31(-3.34%)
Jul 22, 2020 9.474 9.503 8.996 9.357 3,259,955 +0.02(+0.21%)
Jul 21, 2020 8.771 9.669 8.713 9.337 6,115,399 +0.85(+10.00%)
Jul 20, 2020 8.605 8.937 8.479 8.488 3,726,911 +0.04(+0.46%)
Jul 17, 2020 8.762 9.025 8.410 8.449 2,338,899 -0.29(-3.35%)
Jul 16, 2020 8.586 8.966 8.371 8.742 3,280,610 +0.07(+0.79%)
Jul 15, 2020 8.605 8.723 7.986 8.674 4,015,097 +0.33(+3.98%)
Jul 14, 2020 7.883 8.352 7.659 8.342 4,926,235 +0.77(+10.18%)
Jul 13, 2020 7.669 8.054 7.337 7.571 3,346,737 +0.04(+0.52%)
Jul 10, 2020 7.122 7.532 7.054 7.532 3,047,743 +0.38(+5.32%)
Jul 09, 2020 7.679 7.718 7.103 7.152 2,815,569 -0.55(-7.10%)
Jul 08, 2020 7.279 7.771 7.103 7.698 3,629,333 +0.47(+6.48%)
Jul 07, 2020 7.669 7.698 7.230 7.230 3,526,429 -0.60(-7.72%)
Jul 06, 2020 7.971 7.991 7.591 7.835 3,442,129 +0.05(+0.63%)
Jul 02, 2020 8.313 8.410 7.688 7.786 2,891,850 -0.19(-2.33%)
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.