Indicators

Matador Resources Company (NY: MTDR )

63.28 +1.17 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.71	28.65	27.49	28.57	987,182	+0.81(+2.92%)
Jun 27, 2014	27.39	27.80	27.39	27.76	1,590,951	+0.19(+0.67%)
Jun 26, 2014	27.47	27.71	27.15	27.57	687,414	+0.04(+0.14%)
Jun 25, 2014	25.90	27.55	25.86	27.53	1,078,430	+1.43(+5.50%)
Jun 24, 2014	27.63	27.79	25.88	26.10	1,557,463	-1.65(-5.94%)
Jun 23, 2014	27.50	28.22	27.32	27.75	1,441,591	+0.43(+1.57%)
Jun 20, 2014	27.36	27.51	26.70	27.32	1,432,499	+0.11(+0.39%)
Jun 19, 2014	27.29	27.50	26.99	27.21	608,873	-0.02(-0.07%)
Jun 18, 2014	27.11	27.52	26.80	27.23	604,405	+0.26(+0.98%)
Jun 17, 2014	27.12	27.57	26.86	26.97	616,534	-0.24(-0.90%)
Jun 16, 2014	26.88	27.55	26.88	27.21	763,663	+0.36(+1.34%)
Jun 13, 2014	26.43	26.99	26.18	26.85	847,232	+0.41(+1.55%)
Jun 12, 2014	26.18	26.73	25.87	26.44	1,142,170	+0.28(+1.08%)
Jun 11, 2014	25.71	26.34	25.51	26.16	764,838	+0.45(+1.75%)
Jun 10, 2014	25.48	25.76	25.48	25.71	923,478	+0.22(+0.88%)
Jun 06, 2014	25.15	25.48	25.13	25.48	1,242,671	+0.52(+2.07%)
Jun 05, 2014	25.06	25.25	24.45	24.97	1,052,293	+0.04(+0.16%)
Jun 04, 2014	24.23	25.12	24.12	24.93	1,497,972	+0.60(+2.49%)
Jun 03, 2014	24.37	24.50	24.15	24.32	964,699	-0.06(-0.24%)

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.