Skip to main content

Matador Resources Company (NY: MTDR )

66.11 +0.71 (+1.09%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.74 25.51 24.68 25.08 868,017 +0.51(+2.07%)
Nov 27, 2015 24.64 25.03 24.19 24.57 445,349 -0.45(-1.79%)
Nov 25, 2015 25.25 25.02 25.02 25.02 809,944 -0.42(-1.65%)
Nov 24, 2015 24.97 25.78 24.68 25.44 1,266,100 +0.89(+3.62%)
Nov 23, 2015 24.54 24.96 24.01 24.55 1,825,206 -0.01(-0.04%)
Nov 20, 2015 25.12 25.21 24.51 24.56 816,724 -0.56(-2.21%)
Nov 19, 2015 26.35 26.35 24.65 25.12 1,317,337 -1.35(-5.09%)
Nov 18, 2015 26.39 26.82 25.52 26.46 944,014 +0.40(+1.53%)
Nov 17, 2015 26.68 26.74 25.98 26.06 1,187,362 -0.78(-2.91%)
Nov 16, 2015 25.61 26.91 25.46 26.84 1,423,974 +1.39(+5.44%)
Nov 13, 2015 24.40 25.52 24.13 25.46 1,295,614 +1.11(+4.57%)
Nov 12, 2015 24.59 24.96 24.00 24.34 997,934 -0.69(-2.77%)
Nov 11, 2015 26.09 26.17 24.72 25.04 1,388,685 -1.01(-3.86%)
Nov 10, 2015 25.83 26.11 25.34 26.04 1,173,331 -0.01(-0.04%)
Nov 09, 2015 25.42 26.37 24.98 26.05 1,173,867 +0.61(+2.42%)
Nov 06, 2015 25.89 26.54 24.96 25.44 1,562,649 -0.54(-2.07%)
Nov 05, 2015 24.95 26.96 24.56 25.97 1,979,863 +0.17(+0.64%)
Nov 04, 2015 26.42 26.81 25.28 25.81 1,239,486 -0.46(-1.75%)
Nov 03, 2015 25.67 26.67 25.63 26.27 1,585,282 +0.85(+3.34%)
Nov 02, 2015 24.82 25.70 24.65 25.42 1,394,408 +0.33(+1.32%)
Oct 30, 2015 25.11 25.50 24.15 25.09 1,197,304 +0.20(+0.78%)
Oct 29, 2015 24.82 26.32 24.77 24.89 1,882,040 -0.18(-0.70%)
Oct 28, 2015 24.00 25.43 23.73 25.07 1,549,300 +1.27(+5.33%)
Oct 27, 2015 23.67 24.47 23.26 23.80 1,426,420 -0.21(-0.89%)
Oct 26, 2015 24.86 24.92 23.71 24.01 1,553,319 -0.88(-3.53%)
Oct 23, 2015 24.91 25.43 24.28 24.89 1,671,422 -0.16(-0.62%)
Oct 22, 2015 24.51 25.45 24.21 25.05 1,126,888 +0.50(+2.03%)
Oct 21, 2015 24.88 25.03 24.13 24.55 965,106 -0.44(-1.76%)
Oct 20, 2015 25.07 26.07 24.72 24.99 1,159,172 -0.10(-0.39%)
Oct 19, 2015 25.68 25.90 24.74 25.09 1,466,770 -1.24(-4.71%)
Oct 16, 2015 26.72 27.01 25.58 26.33 1,242,711 -0.38(-1.43%)
Oct 15, 2015 25.37 26.80 25.32 26.71 1,490,534 +0.34(+1.30%)
Oct 14, 2015 26.29 26.69 25.72 26.36 1,058,326 -0.12(-0.44%)
Oct 13, 2015 26.59 27.39 26.35 26.48 1,541,949 -0.25(-0.95%)
Oct 12, 2015 27.05 27.05 25.90 26.74 1,037,602 -0.42(-1.55%)
Oct 09, 2015 27.03 27.56 26.10 27.16 1,665,420 +0.34(+1.27%)
Oct 08, 2015 26.34 27.22 25.47 26.81 2,294,545 +0.63(+2.42%)
Oct 07, 2015 26.74 27.38 25.46 26.18 2,134,957 -0.19(-0.70%)
Oct 06, 2015 24.78 26.59 24.56 26.36 2,014,696 +1.65(+6.67%)
Oct 05, 2015 22.93 24.93 22.91 24.72 2,141,728 +2.22(+9.89%)
Oct 02, 2015 20.79 22.56 20.53 22.49 1,405,189 +1.40(+6.61%)
Oct 01, 2015 20.69 21.41 20.63 21.10 1,448,226 +0.86(+4.24%)
Sep 30, 2015 20.08 20.75 19.73 20.24 1,450,311 +0.43(+2.17%)
Sep 29, 2015 19.66 20.44 19.52 19.81 1,325,177 +0.19(+0.94%)
Sep 28, 2015 20.02 20.23 19.57 19.62 1,401,757 -0.65(-3.22%)
Sep 25, 2015 21.33 21.40 20.19 20.28 1,445,105 -0.68(-3.26%)
Sep 24, 2015 20.60 21.15 20.05 20.96 1,457,189 +0.16(+0.75%)
Sep 23, 2015 21.76 21.93 20.61 20.80 924,805 -0.97(-4.44%)
Sep 22, 2015 21.45 22.32 21.36 21.77 1,035,098 -0.10(-0.45%)
Sep 21, 2015 22.18 22.42 21.70 21.87 912,612 +0.17(+0.76%)
Sep 18, 2015 22.05 22.31 21.44 21.70 1,881,773 -0.77(-3.43%)
Sep 17, 2015 22.40 23.47 22.12 22.47 1,564,941 +0.09(+0.39%)
Sep 16, 2015 20.82 23.35 20.68 22.38 3,438,477 +2.48(+12.45%)
Sep 15, 2015 19.18 19.96 19.18 19.91 775,723 +0.85(+4.45%)
Sep 14, 2015 19.38 19.41 18.74 19.06 587,255 -0.43(-2.20%)
Sep 11, 2015 19.86 20.09 19.14 19.49 1,147,195 -0.77(-3.81%)
Sep 10, 2015 19.93 20.43 19.71 20.26 717,241 +0.37(+1.86%)
Sep 09, 2015 20.90 21.41 19.85 19.89 1,187,735 -0.95(-4.54%)
Sep 08, 2015 20.70 21.00 20.06 20.83 908,763 +0.35(+1.72%)
Sep 04, 2015 20.52 20.48 20.48 20.48 772,127 -0.33(-1.59%)
Sep 03, 2015 21.31 22.02 20.65 20.81 1,222,332 -0.24(-1.16%)
Sep 02, 2015 21.33 21.41 19.79 21.06 1,294,928 +0.11(+0.51%)
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.