Skip to main content

Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.26 22.26 21.22 21.26 749,101 -0.99(-4.43%)
Nov 27, 2013 23.37 23.51 21.81 22.25 916,568 -0.90(-3.88%)
Nov 26, 2013 22.06 23.23 22.00 23.14 851,882 +1.11(+5.05%)
Nov 25, 2013 22.26 22.34 21.37 22.03 641,536 -0.30(-1.35%)
Nov 22, 2013 21.76 22.59 21.36 22.33 723,041 +0.66(+3.06%)
Nov 21, 2013 20.92 21.71 20.92 21.67 919,023 +0.92(+4.42%)
Nov 20, 2013 20.43 21.05 20.43 20.75 614,965 +0.38(+1.87%)
Nov 19, 2013 20.15 20.46 18.92 20.37 1,008,226 +0.03(+0.14%)
Nov 18, 2013 21.89 22.22 20.03 20.34 1,259,144 -1.37(-6.29%)
Nov 15, 2013 21.22 22.09 21.17 21.71 1,016,173 +0.48(+2.25%)
Nov 14, 2013 20.19 22.13 20.00 21.23 1,719,250 +1.49(+7.56%)
Nov 12, 2013 20.44 20.44 19.55 19.74 1,139,766 -0.73(-3.57%)
Nov 11, 2013 19.93 20.54 19.68 20.47 1,035,531 +0.55(+2.74%)
Nov 08, 2013 18.53 20.01 18.45 19.92 1,657,990 +1.40(+7.53%)
Nov 07, 2013 17.54 20.33 17.54 18.53 3,216,430 +0.89(+5.03%)
Nov 06, 2013 18.37 18.55 17.50 17.64 1,081,531 -0.67(-3.68%)
Nov 05, 2013 18.25 18.40 17.79 18.31 504,951 +0.07(+0.37%)
Nov 04, 2013 17.80 18.30 17.75 18.25 2,047,714 +0.40(+2.24%)
Nov 01, 2013 17.97 18.10 17.60 17.85 1,323,789 -0.12(-0.65%)
Oct 31, 2013 18.42 18.44 17.50 17.96 1,625,459 -0.52(-2.80%)
Oct 30, 2013 18.83 19.13 18.20 18.48 726,073 -0.34(-1.81%)
Oct 29, 2013 18.69 18.90 18.57 18.82 369,184 +0.22(+1.21%)
Oct 28, 2013 18.98 19.25 18.45 18.60 516,719 -0.34(-1.80%)
Oct 25, 2013 19.13 19.47 18.55 18.94 499,414 -0.13(-0.67%)
Oct 24, 2013 18.08 19.08 17.90 19.06 791,367 +0.92(+5.05%)
Oct 23, 2013 18.62 19.12 18.01 18.15 1,268,843 -1.64(-8.28%)
Oct 22, 2013 20.54 20.83 19.46 19.79 1,255,222 -0.78(-3.80%)
Oct 21, 2013 20.58 21.01 20.22 20.57 1,593,209 +0.08(+0.38%)
Oct 18, 2013 19.91 20.49 19.39 20.49 1,274,596 +0.82(+4.17%)
Oct 17, 2013 18.83 19.68 18.65 19.67 1,561,056 +0.69(+3.65%)
Oct 16, 2013 18.07 19.02 17.96 18.98 1,873,664 +1.01(+5.65%)
Oct 15, 2013 18.37 18.37 17.77 17.96 1,346,851 +0.30(+1.71%)
Oct 14, 2013 16.84 17.81 16.78 17.66 1,427,705 +0.81(+4.81%)
Oct 11, 2013 16.16 17.14 15.92 16.85 970,745 +0.65(+4.04%)
Oct 10, 2013 15.84 16.39 15.84 16.20 476,194 +0.56(+3.56%)
Oct 09, 2013 15.80 15.97 15.24 15.64 884,288 -0.13(-0.80%)
Oct 08, 2013 15.99 16.30 15.63 15.77 554,705 -0.17(-1.04%)
Oct 07, 2013 16.42 16.51 15.93 15.93 540,150 -0.71(-4.28%)
Oct 04, 2013 15.89 16.99 15.89 16.64 846,716 +0.70(+4.41%)
Oct 03, 2013 16.20 16.20 15.66 15.94 602,506 -0.20(-1.21%)
Oct 02, 2013 16.35 16.45 15.98 16.14 679,281 -0.30(-1.84%)
Oct 01, 2013 15.96 16.60 15.96 16.44 663,046 +0.12(+0.72%)
Sep 27, 2013 16.34 16.49 16.27 16.32 403,648 -0.09(-0.54%)
Sep 26, 2013 16.59 16.59 16.10 16.41 596,365 -0.13(-0.77%)
Sep 25, 2013 16.55 16.64 16.41 16.54 933,828 +0.01(+0.06%)
Sep 24, 2013 16.57 16.81 16.30 16.53 946,143 +0.01(+0.06%)
Sep 23, 2013 16.20 16.56 16.06 16.52 665,090 +0.41(+2.54%)
Sep 20, 2013 16.41 16.51 15.90 16.11 2,667,227 -0.06(-0.36%)
Sep 19, 2013 16.41 16.67 15.72 16.17 890,787 -0.36(-2.18%)
Sep 18, 2013 16.58 16.68 16.19 16.53 594,774 -0.01(-0.06%)
Sep 17, 2013 16.24 16.64 16.02 16.54 601,810 +0.35(+2.17%)
Sep 16, 2013 16.51 16.52 15.83 16.19 596,810 -0.33(-2.01%)
Sep 13, 2013 16.27 16.67 16.14 16.52 912,609 +0.23(+1.44%)
Sep 12, 2013 15.90 16.42 15.82 16.28 1,493,497 +0.37(+2.33%)
Sep 11, 2013 15.54 16.04 15.40 15.91 916,252 +0.31(+2.00%)
Sep 10, 2013 15.56 15.62 15.15 15.60 647,553 +0.04(+0.25%)
Sep 09, 2013 15.38 15.73 15.25 15.56 1,221,397 +0.24(+1.59%)
Sep 06, 2013 14.97 15.48 14.89 15.32 2,134,471 +0.34(+2.28%)
Sep 05, 2013 15.16 15.44 14.90 14.98 7,586,765 -0.43(-2.79%)
Sep 04, 2013 16.39 16.39 15.18 15.41 2,216,171 -1.28(-7.66%)
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.