Skip to main content

Matador Resources Company (NY: MTDR )

66.68 +1.28 (+1.96%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.77 11.77 11.77 3,350,351 -0.43(-3.52%)
Dec 30, 2020 11.84 12.80 11.71 12.20 3,350,351 +0.49(+4.17%)
Dec 29, 2020 11.74 11.95 11.54 11.71 1,844,562 -0.01(-0.08%)
Dec 28, 2020 11.87 12.04 11.57 11.72 3,807,430 -0.03(-0.25%)
Dec 24, 2020 12.16 12.16 11.57 11.75 1,531,853 -0.34(-2.82%)
Dec 23, 2020 11.84 12.51 11.71 12.09 2,768,290 +0.52(+4.47%)
Dec 22, 2020 11.55 11.82 11.36 11.57 2,687,881 -0.07(-0.59%)
Dec 21, 2020 11.06 11.84 10.97 11.64 2,564,284 -0.24(-2.05%)
Dec 18, 2020 12.11 12.36 11.54 11.88 7,767,494 -0.21(-1.77%)
Dec 17, 2020 12.35 12.61 11.80 12.10 3,147,962 +0.32(+2.73%)
Dec 16, 2020 12.15 12.24 11.68 11.78 2,642,906 -0.36(-2.97%)
Dec 15, 2020 12.14 12.29 11.67 12.14 2,627,335 +0.23(+1.97%)
Dec 14, 2020 13.44 13.50 11.88 11.90 3,890,323 -1.07(-8.27%)
Dec 11, 2020 12.74 12.99 12.25 12.98 2,571,263 +0.02(+0.15%)
Dec 10, 2020 11.94 13.23 11.84 12.96 3,322,558 +1.14(+9.66%)
Dec 09, 2020 11.84 12.26 11.44 11.82 3,128,504 +0.13(+1.09%)
Dec 08, 2020 11.07 11.74 11.05 11.69 3,547,521 +0.60(+5.46%)
Dec 07, 2020 11.26 11.64 11.00 11.08 2,733,159 -0.38(-3.32%)
Dec 04, 2020 10.73 11.51 10.73 11.46 3,306,393 +1.07(+10.33%)
Dec 03, 2020 10.39 10.64 10.17 10.39 2,895,093 +0.09(+0.85%)
Dec 02, 2020 10.05 10.95 9.972 10.30 2,609,840 +0.25(+2.52%)
Dec 01, 2020 10.38 10.52 9.918 10.05 1,825,178 +0.12(+1.18%)
Nov 30, 2020 10.45 10.81 9.914 9.933 2,906,269 -0.78(-7.29%)
Nov 27, 2020 11.09 11.27 10.58 10.71 1,378,330 -0.52(-4.60%)
Nov 25, 2020 11.22 11.40 10.70 11.23 4,328,688 -0.15(-1.29%)
Nov 24, 2020 10.90 11.49 10.82 11.38 3,800,537 +1.01(+9.69%)
Nov 23, 2020 9.611 10.52 9.426 10.37 4,716,818 +1.06(+11.43%)
Nov 20, 2020 9.104 9.357 8.957 9.309 2,215,843 +0.12(+1.27%)
Nov 19, 2020 8.801 9.231 8.694 9.192 2,126,447 +0.32(+3.63%)
Nov 18, 2020 9.006 9.592 8.860 8.870 3,198,525 +0.00(+0.00%)
Nov 17, 2020 8.343 9.026 8.226 8.870 2,740,847 +0.27(+3.18%)
Nov 16, 2020 8.362 8.723 8.216 8.596 2,901,899 +0.63(+7.97%)
Nov 13, 2020 7.445 8.079 7.416 7.962 5,904,201 +0.56(+7.51%)
Nov 12, 2020 7.738 7.855 7.318 7.406 3,192,169 -0.54(-6.76%)
Nov 11, 2020 8.362 8.401 7.738 7.943 2,925,193 -0.33(-4.01%)
Nov 10, 2020 8.372 8.372 7.552 8.274 3,617,149 +0.16(+1.92%)
Nov 09, 2020 7.435 8.357 7.084 8.118 7,689,132 +1.80(+28.40%)
Nov 06, 2020 7.123 7.167 6.313 6.323 3,783,362 -0.68(-9.75%)
Nov 05, 2020 6.762 7.367 6.723 7.006 4,081,974 +0.24(+3.61%)
Nov 04, 2020 7.250 7.299 6.703 6.762 5,871,609 -0.37(-5.20%)
Nov 03, 2020 7.338 7.708 7.045 7.133 5,054,722 +0.10(+1.39%)
Nov 02, 2020 6.928 7.211 6.596 7.035 4,282,897 +0.14(+1.98%)
Oct 30, 2020 6.645 6.947 6.528 6.899 3,165,783 +0.16(+2.32%)
Oct 29, 2020 6.537 6.879 6.137 6.742 4,863,286 -0.05(-0.72%)
Oct 28, 2020 7.640 7.767 6.577 6.791 7,849,697 -1.17(-14.71%)
Oct 27, 2020 7.923 8.055 7.845 7.962 2,367,181 -0.02(-0.24%)
Oct 26, 2020 8.528 8.528 7.904 7.982 2,766,357 -0.79(-9.01%)
Oct 23, 2020 8.752 8.928 8.523 8.772 1,682,610 +0.12(+1.35%)
Oct 22, 2020 8.255 8.704 8.162 8.655 3,486,993 +0.47(+5.72%)
Oct 21, 2020 8.216 8.440 8.030 8.187 2,660,186 -0.18(-2.10%)
Oct 20, 2020 8.050 8.567 7.933 8.362 2,765,712 +0.40(+5.02%)
Oct 19, 2020 8.450 8.548 7.962 7.962 2,490,980 -0.42(-5.01%)
Oct 16, 2020 8.733 8.850 8.382 8.382 1,630,342 -0.46(-5.19%)
Oct 15, 2020 8.479 8.870 8.235 8.840 2,395,933 +0.12(+1.34%)
Oct 14, 2020 8.655 9.172 8.528 8.723 3,872,684 +0.17(+1.94%)
Oct 13, 2020 8.713 8.840 8.450 8.557 1,675,188 -0.18(-2.01%)
Oct 12, 2020 8.811 8.826 8.396 8.733 1,917,075 -0.19(-2.08%)
Oct 09, 2020 9.221 9.328 8.840 8.918 2,348,050 -0.25(-2.77%)
Oct 08, 2020 8.635 9.172 8.469 9.172 2,539,410 +0.65(+7.67%)
Oct 07, 2020 8.235 8.567 8.099 8.518 2,410,643 +0.40(+4.93%)
Oct 06, 2020 8.782 8.977 8.108 8.118 2,508,000 -0.47(-5.45%)
Oct 05, 2020 8.313 8.645 8.255 8.587 2,615,096 +0.50(+6.15%)
Oct 02, 2020 7.552 8.216 7.552 8.089 3,235,371 +0.19(+2.35%)
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.