Skip to main content

Matador Resources Company (NY: MTDR )

66.12 +0.72 (+1.10%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.49 20.78 18.86 20.38 2,411,054 +0.71(+3.62%)
Feb 25, 2021 21.12 21.34 19.33 19.67 2,049,660 -1.10(-5.31%)
Feb 24, 2021 18.84 20.95 18.78 20.77 3,779,609 -0.10(-0.47%)
Feb 23, 2021 19.85 21.08 18.40 20.87 3,046,121 +1.10(+5.58%)
Feb 22, 2021 19.05 20.51 18.93 19.77 1,570,558 +1.13(+6.07%)
Feb 19, 2021 18.37 19.27 18.20 18.64 1,278,399 +0.46(+2.52%)
Feb 18, 2021 19.54 19.85 18.16 18.18 1,570,562 -1.56(-7.91%)
Feb 17, 2021 19.56 19.90 19.07 19.74 1,284,762 +0.16(+0.80%)
Feb 16, 2021 19.98 20.25 19.44 19.58 1,449,045 +0.22(+1.16%)
Feb 12, 2021 18.52 19.53 18.50 19.36 1,695,958 +0.59(+3.12%)
Feb 11, 2021 19.08 19.20 18.20 18.77 1,561,176 -0.32(-1.69%)
Feb 10, 2021 19.15 19.56 18.29 19.09 1,579,852 +0.32(+1.72%)
Feb 09, 2021 18.37 19.71 18.20 18.77 2,234,532 -0.38(-1.99%)
Feb 08, 2021 18.05 19.32 18.05 19.15 1,687,019 +1.42(+8.04%)
Feb 05, 2021 17.75 18.02 17.30 17.73 1,231,048 +0.36(+2.08%)
Feb 04, 2021 17.16 17.61 16.63 17.37 1,717,177 +0.20(+1.19%)
Feb 03, 2021 16.38 17.38 16.16 17.16 1,625,752 +1.01(+6.28%)
Feb 02, 2021 16.18 16.71 15.84 16.15 1,987,440 +0.50(+3.18%)
Feb 01, 2021 15.23 15.88 14.68 15.65 2,162,356 +0.74(+4.97%)
Jan 29, 2021 15.70 16.52 14.62 14.91 2,061,551 -0.99(-6.20%)
Jan 28, 2021 16.39 16.67 15.38 15.89 2,958,436 -0.18(-1.09%)
Jan 27, 2021 14.54 17.11 14.36 16.07 5,260,649 +1.08(+7.23%)
Jan 26, 2021 15.77 16.03 14.90 14.99 2,194,997 -0.51(-3.27%)
Jan 25, 2021 14.35 15.50 14.16 15.49 2,781,325 +0.85(+5.80%)
Jan 22, 2021 13.98 14.80 13.56 14.64 2,488,846 +0.16(+1.08%)
Jan 21, 2021 16.36 16.41 13.94 14.49 4,362,173 -1.88(-11.50%)
Jan 20, 2021 16.31 16.53 15.80 16.37 2,132,068 +0.31(+1.94%)
Jan 19, 2021 16.08 16.28 15.61 16.06 1,835,811 +0.45(+2.87%)
Jan 15, 2021 15.70 16.09 15.27 15.61 2,808,113 -0.53(-3.26%)
Jan 14, 2021 15.91 16.31 15.76 16.14 1,519,988 +0.50(+3.18%)
Jan 13, 2021 15.99 16.10 15.42 15.64 4,747,075 -0.44(-2.73%)
Jan 12, 2021 15.76 16.15 15.55 16.08 1,836,251 +0.66(+4.30%)
Jan 11, 2021 14.51 15.50 14.39 15.42 1,758,215 +0.27(+1.80%)
Jan 08, 2021 15.38 15.43 14.91 15.14 3,994,474 +0.04(+0.26%)
Jan 07, 2021 14.61 15.41 14.28 15.10 3,624,771 +0.69(+4.81%)
Jan 06, 2021 14.31 14.98 13.84 14.41 3,575,526 +0.50(+3.58%)
Jan 05, 2021 12.45 14.74 12.45 13.91 4,966,232 +1.73(+14.17%)
Jan 04, 2021 12.02 12.47 11.73 12.19 2,228,866 +0.42(+3.57%)
Dec 31, 2020 11.77 11.77 11.77 3,350,601 -0.43(-3.52%)
Dec 30, 2020 11.83 12.80 11.71 12.20 3,350,601 +0.49(+4.17%)
Dec 29, 2020 11.74 11.95 11.54 11.71 1,844,700 -0.01(-0.08%)
Dec 28, 2020 11.86 12.04 11.57 11.72 3,807,715 -0.03(-0.25%)
Dec 24, 2020 12.16 12.16 11.57 11.75 1,531,968 -0.34(-2.82%)
Dec 23, 2020 11.83 12.51 11.71 12.09 2,768,497 +0.52(+4.47%)
Dec 22, 2020 11.55 11.82 11.36 11.57 2,688,082 -0.07(-0.59%)
Dec 21, 2020 11.05 11.83 10.97 11.64 2,564,476 -0.24(-2.05%)
Dec 18, 2020 12.11 12.36 11.54 11.88 7,768,075 -0.21(-1.77%)
Dec 17, 2020 12.35 12.61 11.80 12.10 3,148,198 +0.32(+2.73%)
Dec 16, 2020 12.15 12.23 11.68 11.78 2,643,104 -0.36(-2.97%)
Dec 15, 2020 12.14 12.29 11.67 12.14 2,627,532 +0.23(+1.97%)
Dec 14, 2020 13.44 13.50 11.88 11.90 3,890,614 -1.07(-8.27%)
Dec 11, 2020 12.74 12.99 12.24 12.98 2,571,456 +0.02(+0.15%)
Dec 10, 2020 11.94 13.23 11.83 12.96 3,322,807 +1.14(+9.66%)
Dec 09, 2020 11.83 12.25 11.43 11.82 3,128,738 +0.13(+1.08%)
Dec 08, 2020 11.07 11.74 11.04 11.69 3,547,786 +0.60(+5.46%)
Dec 07, 2020 11.26 11.63 11.00 11.08 2,733,364 -0.38(-3.32%)
Dec 04, 2020 10.73 11.51 10.73 11.46 3,306,641 +1.07(+10.33%)
Dec 03, 2020 10.39 10.63 10.17 10.39 2,895,309 +0.09(+0.85%)
Dec 02, 2020 10.05 10.95 9.971 10.30 2,610,036 +0.25(+2.52%)
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.