Skip to main content

Matador Resources Company (NY: MTDR )

66.81 +1.41 (+2.16%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.21 20.21 17.11 17.16 1,085,170 -3.47(-16.83%)
Nov 26, 2014 21.64 20.64 20.64 20.64 967,670 -1.47(-6.66%)
Nov 25, 2014 22.53 22.77 21.62 22.11 738,102 -0.33(-1.48%)
Nov 24, 2014 22.48 22.85 21.99 22.44 608,708 -0.15(-0.65%)
Nov 21, 2014 22.41 23.10 22.29 22.59 684,595 +0.65(+2.98%)
Nov 20, 2014 21.13 22.20 20.98 21.93 580,566 +0.74(+3.50%)
Nov 19, 2014 21.12 21.75 20.44 21.19 703,943 +0.10(+0.46%)
Nov 18, 2014 21.15 21.83 20.72 21.10 675,030 -0.20(-0.96%)
Nov 17, 2014 22.20 22.47 21.00 21.30 974,560 -1.15(-5.13%)
Nov 14, 2014 21.77 22.50 21.48 22.45 814,736 +0.68(+3.14%)
Nov 13, 2014 22.53 22.84 21.52 21.77 1,104,150 -1.01(-4.41%)
Nov 12, 2014 22.43 23.29 22.27 22.77 928,670 -0.01(-0.04%)
Nov 11, 2014 22.36 22.98 21.74 22.78 951,406 +0.73(+3.32%)
Nov 10, 2014 23.87 24.67 22.03 22.05 1,310,062 -1.40(-5.95%)
Nov 07, 2014 22.07 23.46 21.90 23.45 1,046,593 +1.50(+6.85%)
Nov 06, 2014 21.34 22.01 20.24 21.94 1,209,352 -0.33(-1.49%)
Nov 05, 2014 21.95 22.84 21.32 22.28 725,354 +0.83(+3.87%)
Nov 04, 2014 22.04 22.35 21.20 21.45 858,684 -1.28(-5.62%)
Nov 03, 2014 23.82 24.35 22.52 22.73 892,874 -0.96(-4.04%)
Oct 31, 2014 22.87 23.79 21.32 23.68 942,378 +0.61(+2.62%)
Oct 30, 2014 23.84 24.20 22.62 23.08 1,079,619 -0.99(-4.10%)
Oct 29, 2014 23.89 24.68 23.72 24.06 1,021,318 +0.33(+1.40%)
Oct 28, 2014 22.14 23.78 21.81 23.73 906,851 +1.85(+8.47%)
Oct 27, 2014 22.04 22.57 22.57 21.88 899,489 -0.69(-3.07%)
Oct 24, 2014 22.81 22.94 22.23 22.57 564,220 -0.18(-0.77%)
Oct 23, 2014 22.50 23.28 21.99 22.74 773,613 +0.68(+3.10%)
Oct 22, 2014 23.86 24.10 22.02 22.06 927,816 -1.70(-7.15%)
Oct 21, 2014 22.80 23.78 22.79 23.76 848,953 +1.06(+4.69%)
Oct 20, 2014 22.01 22.70 21.70 22.70 765,193 +0.79(+3.61%)
Oct 17, 2014 23.35 24.00 21.50 21.91 1,361,141 -0.98(-4.26%)
Oct 16, 2014 20.78 23.42 20.63 22.88 1,885,064 +1.35(+6.25%)
Oct 15, 2014 18.64 21.56 17.51 21.53 2,421,572 +2.41(+12.60%)
Oct 14, 2014 19.59 20.50 18.89 19.12 1,567,968 +0.03(+0.15%)
Oct 13, 2014 19.98 20.42 18.87 19.10 1,629,958 -1.17(-5.78%)
Oct 10, 2014 19.92 20.88 18.68 20.27 2,597,579 +0.21(+1.07%)
Oct 09, 2014 21.50 21.53 20.03 20.05 1,157,110 -1.79(-8.18%)
Oct 08, 2014 21.66 21.87 20.40 21.84 1,363,948 -0.02(-0.09%)
Oct 07, 2014 22.51 22.77 21.84 21.86 786,097 -0.93(-4.07%)
Oct 06, 2014 23.16 23.23 22.15 22.78 649,684 -0.30(-1.31%)
Oct 03, 2014 23.39 23.69 22.69 23.09 852,875 -0.16(-0.67%)
Oct 02, 2014 23.54 23.55 22.04 23.24 1,432,160 -0.54(-2.26%)
Oct 01, 2014 25.13 25.46 23.67 23.78 1,003,525 -1.44(-5.73%)
Sep 30, 2014 25.46 25.68 24.70 25.22 1,477,879 -0.14(-0.54%)
Sep 29, 2014 24.53 25.37 24.49 25.36 762,875 +0.55(+2.20%)
Sep 26, 2014 24.38 25.01 24.11 24.81 600,805 +0.45(+1.84%)
Sep 25, 2014 24.98 24.98 24.12 24.36 954,044 -0.81(-3.22%)
Sep 24, 2014 24.44 25.30 24.04 25.17 758,062 +0.79(+3.24%)
Sep 23, 2014 24.09 25.06 24.09 24.38 1,007,337 +0.13(+0.52%)
Sep 22, 2014 25.12 25.12 24.06 24.26 947,819 -1.08(-4.27%)
Sep 19, 2014 25.68 25.80 25.10 25.34 1,874,421 -0.33(-1.29%)
Sep 18, 2014 26.19 26.72 25.43 25.67 1,033,605 -0.25(-0.98%)
Sep 17, 2014 25.78 26.39 25.60 25.93 1,111,310 +0.25(+0.99%)
Sep 16, 2014 24.81 26.02 24.80 25.67 1,308,423 +0.95(+3.83%)
Sep 15, 2014 24.08 24.74 23.81 24.73 1,142,411 +0.65(+2.72%)
Sep 12, 2014 23.86 24.34 23.58 24.07 1,129,678 +0.18(+0.73%)
Sep 11, 2014 23.64 24.17 23.16 23.90 2,453,716 -0.13(-0.53%)
Sep 10, 2014 24.05 24.10 23.13 24.02 1,033,090 +0.05(+0.20%)
Sep 09, 2014 24.63 25.08 23.67 23.97 921,761 -0.53(-2.15%)
Sep 08, 2014 25.65 25.68 24.13 24.50 819,702 -1.13(-4.42%)
Sep 05, 2014 25.23 25.76 25.22 25.63 474,346 +0.32(+1.27%)
Sep 04, 2014 26.50 26.86 25.06 25.31 885,911 -1.16(-4.39%)
Sep 03, 2014 26.85 26.93 26.14 26.47 407,260 -0.17(-0.62%)
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.