Skip to main content

Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.52 20.97 20.12 20.71 1,722,263 +0.35(+1.71%)
Jun 29, 2017 20.03 20.53 19.94 20.36 2,591,742 +0.38(+1.89%)
Jun 28, 2017 19.73 20.31 19.51 19.98 1,538,843 +0.31(+1.58%)
Jun 27, 2017 20.06 20.14 19.67 19.67 1,486,682 -0.24(-1.22%)
Jun 26, 2017 20.17 20.25 19.66 19.91 1,819,801 -0.18(-0.92%)
Jun 23, 2017 19.96 20.22 19.69 20.10 2,504,687 +0.16(+0.78%)
Jun 22, 2017 20.59 20.93 19.91 19.94 2,286,791 -0.54(-2.65%)
Jun 21, 2017 20.87 21.35 20.24 20.49 2,295,362 -0.58(-2.76%)
Jun 20, 2017 20.35 21.22 20.09 21.07 2,227,090 +0.25(+1.21%)
Jun 19, 2017 21.00 21.04 20.55 20.82 1,465,077 -0.14(-0.65%)
Jun 16, 2017 20.87 21.14 20.51 20.95 3,012,160 +0.02(+0.09%)
Jun 15, 2017 22.07 22.43 20.78 20.93 2,045,264 -1.34(-6.01%)
Jun 14, 2017 22.91 23.02 21.90 22.27 2,276,855 -0.84(-3.65%)
Jun 13, 2017 22.73 23.23 22.44 23.11 1,793,121 +0.42(+1.84%)
Jun 12, 2017 22.57 22.94 22.12 22.70 2,909,639 +0.26(+1.17%)
Jun 09, 2017 21.68 22.65 21.49 22.43 2,320,491 +0.85(+3.95%)
Jun 08, 2017 21.38 21.82 21.16 21.58 2,590,820 +0.01(+0.04%)
Jun 07, 2017 22.63 23.01 21.46 21.57 2,743,280 -1.34(-5.84%)
Jun 06, 2017 22.03 22.93 21.85 22.91 1,700,471 +0.73(+3.28%)
Jun 05, 2017 22.24 22.49 22.05 22.18 1,750,456 -0.28(-1.25%)
Jun 02, 2017 22.64 22.73 21.99 22.46 2,643,044 -0.26(-1.15%)
Jun 01, 2017 22.18 23.15 21.96 22.73 17,338,240 +0.64(+2.90%)
May 31, 2017 22.51 22.87 21.85 22.09 2,822,070 -0.79(-3.43%)
May 30, 2017 22.94 23.26 22.70 22.87 3,347,975 -0.28(-1.21%)
May 26, 2017 22.92 23.53 22.75 23.15 4,860,116 +1.15(+5.24%)
May 25, 2017 22.53 23.27 21.68 22.00 1,402,276 -0.76(-3.32%)
May 24, 2017 23.04 23.68 22.71 22.75 1,056,965 -0.52(-2.25%)
May 23, 2017 23.24 23.39 22.97 23.28 877,424 +0.11(+0.46%)
May 22, 2017 23.76 23.87 23.10 23.17 1,243,092 -0.43(-1.81%)
May 19, 2017 22.69 23.67 22.63 23.60 1,399,571 +1.06(+4.69%)
May 18, 2017 22.34 23.07 22.29 22.54 1,254,774 -0.07(-0.30%)
May 17, 2017 22.56 22.99 22.42 22.61 1,652,359 -0.27(-1.19%)
May 16, 2017 23.22 23.34 22.59 22.88 1,261,194 -0.11(-0.46%)
May 15, 2017 23.65 23.86 22.86 22.99 1,064,317 +0.21(+0.94%)
May 12, 2017 22.95 23.22 22.65 22.77 1,363,325 -0.24(-1.05%)
May 11, 2017 23.68 23.84 22.98 23.02 1,240,391 -0.54(-2.30%)
May 10, 2017 23.51 23.95 23.15 23.56 2,643,388 +0.50(+2.19%)
May 09, 2017 23.23 23.34 22.70 23.05 1,838,535 -0.08(-0.34%)
May 08, 2017 22.70 23.32 22.47 23.13 2,112,580 +0.45(+1.97%)
May 05, 2017 21.61 22.69 21.39 22.69 2,340,605 +1.28(+5.98%)
May 04, 2017 21.52 22.46 20.64 21.41 3,858,584 +0.20(+0.96%)
May 03, 2017 20.67 21.37 20.42 21.20 1,684,983 +0.44(+2.10%)
May 02, 2017 21.10 21.57 20.61 20.77 1,251,353 -0.27(-1.29%)
May 01, 2017 20.96 21.26 20.66 21.04 1,186,208 +0.03(+0.14%)
Apr 28, 2017 21.52 21.52 20.86 21.01 937,197 -0.24(-1.14%)
Apr 27, 2017 21.77 21.77 20.85 21.25 1,158,072 -0.83(-3.77%)
Apr 26, 2017 21.80 22.58 21.80 22.09 1,796,399 +0.06(+0.26%)
Apr 25, 2017 22.09 21.16 22.03 1,612,347 +0.68(+3.18%)
Apr 24, 2017 21.39 21.46 20.97 21.35 2,201,482 +0.26(+1.24%)
Apr 21, 2017 20.73 21.24 20.56 21.09 1,852,638 +0.33(+1.59%)
Apr 20, 2017 20.67 21.04 20.52 20.76 1,166,364 +0.19(+0.94%)
Apr 19, 2017 21.59 21.78 20.54 20.56 2,080,714 -0.96(-4.46%)
Apr 18, 2017 21.62 21.97 21.28 21.52 1,283,221 -0.45(-2.03%)
Apr 17, 2017 21.68 21.99 21.48 21.97 989,403 +0.30(+1.39%)
Apr 13, 2017 22.70 22.76 21.56 21.67 1,442,378 -0.92(-4.08%)
Apr 12, 2017 23.31 23.54 22.53 22.59 1,270,381 -0.77(-3.28%)
Apr 11, 2017 23.30 23.60 23.13 23.36 929,433 -0.02(-0.08%)
Apr 10, 2017 23.13 23.52 23.03 23.37 676,334 +0.42(+1.82%)
Apr 07, 2017 23.34 23.47 22.92 22.96 1,245,960 -0.37(-1.58%)
Apr 06, 2017 23.19 23.63 23.03 23.33 1,245,013 +0.23(+1.01%)
Apr 05, 2017 23.37 23.86 22.88 23.09 3,242,276 -0.16(-0.67%)
Apr 04, 2017 22.96 23.40 22.82 23.25 1,030,145 +0.30(+1.31%)
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.