Skip to main content

Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.86 26.46 23.86 25.82 4,255,009 +3.84(+17.46%)
Nov 29, 2016 22.19 22.64 21.55 21.98 2,551,309 -1.00(-4.34%)
Nov 28, 2016 24.57 24.75 22.87 22.98 1,076,554 -1.65(-6.69%)
Nov 25, 2016 24.81 25.06 24.48 24.63 344,812 -0.37(-1.47%)
Nov 23, 2016 24.99 24.99 24.99 0 +0.11(+0.43%)
Nov 22, 2016 24.95 25.14 24.45 24.89 1,951,986 -0.06(-0.23%)
Nov 21, 2016 24.52 24.95 24.28 24.95 1,390,197 +1.19(+5.02%)
Nov 18, 2016 23.34 24.11 22.97 23.75 1,444,122 +0.49(+2.13%)
Nov 17, 2016 23.87 24.22 23.08 23.26 1,512,726 -0.25(-1.07%)
Nov 16, 2016 24.02 24.39 23.32 23.51 1,702,485 -0.44(-1.82%)
Nov 15, 2016 23.24 24.47 22.97 23.95 1,968,997 +1.29(+5.69%)
Nov 14, 2016 22.51 22.71 21.90 22.66 1,105,195 +0.08(+0.34%)
Nov 11, 2016 22.25 22.82 21.85 22.58 1,583,315 +0.04(+0.17%)
Nov 10, 2016 22.05 22.79 21.76 22.54 1,142,188 +0.35(+1.57%)
Nov 09, 2016 21.35 22.33 20.99 22.19 1,338,854 +1.02(+4.81%)
Nov 08, 2016 20.39 21.31 20.31 21.18 1,097,926 +0.55(+2.68%)
Nov 07, 2016 20.57 20.93 20.28 20.62 1,634,024 +0.59(+2.95%)
Nov 04, 2016 20.25 20.69 19.82 20.03 1,959,416 -0.32(-1.57%)
Nov 03, 2016 21.22 21.22 20.13 20.35 1,622,091 -0.30(-1.45%)
Nov 02, 2016 21.80 21.80 20.12 20.65 2,655,566 -1.29(-5.87%)
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.