Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.50 28.40 27.36 27.91 1,308,768 +0.71(+2.62%)
Nov 29, 2017 27.22 27.63 26.76 27.19 940,647 -0.12(-0.43%)
Nov 28, 2017 26.86 27.46 26.62 27.31 634,865 +0.44(+1.63%)
Nov 27, 2017 27.41 27.46 26.78 26.87 1,116,455 -0.80(-2.89%)
Nov 24, 2017 27.57 27.78 27.48 27.67 432,422 +0.28(+1.03%)
Nov 22, 2017 27.24 27.62 27.24 27.39 728,884 +0.50(+1.85%)
Nov 21, 2017 26.59 26.96 26.46 26.89 793,494 +0.52(+1.96%)
Nov 20, 2017 26.28 26.47 25.62 26.37 1,042,442 -0.03(-0.11%)
Nov 17, 2017 26.53 26.74 26.31 26.40 1,003,600 +0.08(+0.30%)
Nov 16, 2017 26.43 26.72 26.17 26.33 971,224 -0.10(-0.37%)
Nov 15, 2017 26.73 26.74 26.13 26.42 1,584,134 -0.61(-2.27%)
Nov 14, 2017 27.35 27.82 26.86 27.04 1,441,800 -0.53(-1.91%)
Nov 13, 2017 28.47 28.73 27.53 27.56 1,893,742 -0.57(-2.01%)
Nov 10, 2017 27.91 28.30 27.72 28.13 1,585,795 +0.22(+0.80%)
Nov 09, 2017 27.23 28.10 27.18 27.91 1,595,957 +0.60(+2.22%)
Nov 08, 2017 27.50 27.91 27.01 27.30 1,687,439 -0.33(-1.20%)
Nov 07, 2017 27.86 28.77 27.37 27.63 3,786,240 +0.13(+0.46%)
Nov 06, 2017 26.46 27.60 26.46 27.51 1,985,439 +1.16(+4.41%)
Nov 03, 2017 26.09 26.72 25.85 26.35 1,354,790 +0.27(+1.05%)
Nov 02, 2017 26.26 26.37 25.80 26.07 1,043,864 -0.33(-1.26%)
Nov 01, 2017 26.26 26.55 26.04 26.40 1,656,118 +0.50(+1.92%)
Oct 31, 2017 25.46 26.00 25.21 25.91 1,479,473 +0.49(+1.92%)
Oct 30, 2017 25.11 25.74 25.06 25.42 1,924,660 +0.51(+2.04%)
Oct 27, 2017 23.98 25.06 23.87 24.91 1,104,664 +0.78(+3.23%)
Oct 26, 2017 24.19 24.19 23.46 24.13 1,789,672 +0.00(+0.00%)
Oct 25, 2017 24.29 24.48 23.69 24.13 1,384,924 -0.37(-1.51%)
Oct 24, 2017 25.00 25.32 24.34 24.50 1,139,350 -0.28(-1.14%)
Oct 23, 2017 25.23 25.32 24.76 24.78 915,802 -0.38(-1.51%)
Oct 20, 2017 25.34 25.41 24.98 25.16 1,091,247 -0.05(-0.19%)
Oct 19, 2017 25.41 25.61 25.06 25.21 1,066,400 -0.41(-1.60%)
Oct 18, 2017 25.79 26.14 25.62 25.62 1,151,292 -0.22(-0.87%)
Oct 17, 2017 26.03 26.19 25.70 25.85 1,098,956 -0.05(-0.19%)
Oct 16, 2017 25.49 25.93 25.49 25.90 1,225,524 +0.68(+2.71%)
Oct 13, 2017 25.40 25.56 25.17 25.21 898,848 +0.00(+0.00%)
Oct 12, 2017 25.07 25.43 24.86 25.21 1,204,710 -0.16(-0.62%)
Oct 11, 2017 25.24 25.43 24.86 25.37 1,147,933 +0.26(+1.05%)
Oct 10, 2017 25.92 25.98 25.10 25.11 1,961,800 -0.41(-1.61%)
Oct 09, 2017 25.47 25.62 25.28 25.52 1,186,078 +0.20(+0.81%)
Oct 06, 2017 25.43 25.98 25.24 25.31 2,423,509 -0.53(-2.04%)
Oct 05, 2017 25.66 26.32 25.19 25.84 11,101,167 -0.82(-3.07%)
Oct 04, 2017 27.02 27.20 26.47 26.66 688,236 -0.34(-1.26%)
Oct 03, 2017 26.42 27.03 26.40 27.00 1,309,002 +0.48(+1.80%)
Oct 02, 2017 25.95 26.63 25.70 26.52 1,163,454 +0.03(+0.11%)
Sep 29, 2017 26.49 26.80 26.33 26.49 1,074,390 -0.19(-0.69%)
Sep 28, 2017 26.68 27.11 26.45 26.68 1,396,220 -0.01(-0.04%)
Sep 27, 2017 26.52 26.89 26.03 26.69 1,294,810 +0.35(+1.33%)
Sep 26, 2017 26.00 26.63 25.87 26.34 1,579,383 +0.22(+0.86%)
Sep 25, 2017 25.30 26.32 25.25 26.11 1,696,581 +1.26(+5.07%)
Sep 22, 2017 24.97 25.19 24.81 24.85 830,511 -0.21(-0.82%)
Sep 21, 2017 24.72 25.08 24.37 25.06 948,995 +0.26(+1.06%)
Sep 20, 2017 24.34 25.00 24.20 24.79 1,059,095 +0.65(+2.71%)
Sep 19, 2017 24.23 24.47 23.87 24.14 1,017,507 -0.01(-0.04%)
Sep 18, 2017 23.64 24.19 23.61 24.15 1,141,102 +0.35(+1.48%)
Sep 15, 2017 23.47 23.85 23.24 23.80 2,159,056 +0.44(+1.88%)
Sep 14, 2017 23.64 23.97 23.09 23.36 1,589,661 -0.07(-0.29%)
Sep 13, 2017 22.80 23.69 22.72 23.43 1,771,523 +0.71(+3.14%)
Sep 12, 2017 22.59 23.16 22.50 22.72 1,352,494 +0.23(+1.04%)
Sep 11, 2017 22.54 22.92 22.32 22.48 1,056,324 +0.03(+0.13%)
Sep 08, 2017 23.53 23.53 22.33 22.45 1,185,519 -1.16(-4.92%)
Sep 07, 2017 23.73 23.78 23.08 23.61 1,294,584 -0.23(-0.98%)
Sep 06, 2017 23.38 23.89 23.26 23.85 1,316,940 +0.64(+2.78%)
Sep 05, 2017 23.57 23.75 22.97 23.20 1,056,056 -0.14(-0.59%)
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.