Matador Resources Company (NY: MTDR )

49.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.97 23.20 22.38 22.80 2,318,500 -0.54(-2.31%)
Nov 29, 2018 22.82 23.60 22.75 23.34 1,959,463 +0.61(+2.68%)
Nov 28, 2018 22.14 22.73 21.43 22.73 1,846,786 +0.79(+3.60%)
Nov 27, 2018 22.64 22.80 21.89 21.94 1,653,883 -0.80(-3.52%)
Nov 26, 2018 22.80 23.38 22.53 22.74 1,646,067 +0.44(+1.97%)
Nov 23, 2018 22.23 23.04 22.20 22.30 738,200 -1.09(-4.66%)
Nov 21, 2018 23.39 23.39 23.39 0 +0.40(+1.74%)
Nov 20, 2018 23.88 23.89 22.60 22.99 2,149,262 -1.46(-5.97%)
Nov 19, 2018 24.00 24.75 23.91 24.45 1,603,678 -0.26(-1.05%)
Nov 16, 2018 24.53 25.48 24.45 24.71 2,441,600 +0.03(+0.12%)
Nov 15, 2018 23.68 24.85 23.66 24.68 1,370,853 +0.78(+3.26%)
Nov 14, 2018 24.40 24.91 23.84 23.90 1,850,453 +0.07(+0.29%)
Nov 13, 2018 24.65 25.08 23.74 23.83 2,076,066 -0.96(-3.87%)
Nov 12, 2018 26.90 26.94 24.76 24.79 1,675,835 -1.77(-6.66%)
Nov 09, 2018 26.41 26.75 25.66 26.56 1,969,000 -0.43(-1.59%)
Nov 08, 2018 28.61 28.76 26.70 26.99 1,534,234 -1.70(-5.93%)
Nov 07, 2018 28.30 28.79 27.99 28.69 1,377,432 +1.14(+4.14%)
Nov 06, 2018 28.17 28.34 27.41 27.55 1,018,738 -0.58(-2.06%)
Nov 05, 2018 28.39 28.39 27.52 28.13 1,918,248 +0.75(+2.74%)
Nov 02, 2018 28.97 29.02 27.23 27.38 3,000,400 -1.54(-5.33%)
Nov 01, 2018 29.35 30.00 28.09 28.92 3,087,576 +0.08(+0.28%)
Oct 31, 2018 29.30 29.61 28.75 28.84 2,103,169 +0.00(+0.00%)
Oct 30, 2018 27.53 28.89 27.22 28.84 1,399,158 +0.96(+3.44%)
Oct 29, 2018 28.94 29.11 27.38 27.88 1,834,556 -0.96(-3.33%)
Oct 26, 2018 28.28 29.37 27.72 28.84 1,088,900 -0.01(-0.03%)
Oct 25, 2018 28.33 29.06 27.82 28.85 1,260,414 +0.97(+3.48%)
Oct 24, 2018 30.06 30.37 27.87 27.88 1,762,430 -1.91(-6.41%)
Oct 23, 2018 30.82 30.88 29.44 29.79 1,893,492 -1.72(-5.46%)
Oct 22, 2018 31.62 31.73 30.93 31.51 858,370 -0.23(-0.72%)
Oct 19, 2018 31.84 32.53 31.39 31.74 1,265,500 +0.05(+0.16%)
Oct 18, 2018 31.50 32.16 31.26 31.69 1,279,883 -0.29(-0.91%)
Oct 17, 2018 31.81 32.13 31.31 31.98 1,143,765 -0.09(-0.28%)
Oct 16, 2018 31.77 32.22 31.46 32.07 959,252 +0.51(+1.62%)
Oct 15, 2018 31.36 31.77 30.63 31.56 850,822 +0.46(+1.48%)
Oct 12, 2018 30.98 31.19 30.13 31.10 1,460,000 +0.80(+2.64%)
Oct 11, 2018 31.75 31.79 30.27 30.30 2,054,856 -1.86(-5.78%)
Oct 10, 2018 33.66 33.75 31.79 32.16 1,684,610 -1.47(-4.37%)
Oct 09, 2018 33.05 34.09 32.95 33.63 970,306 +0.78(+2.37%)
Oct 08, 2018 33.13 33.33 32.51 32.85 903,374 -0.66(-1.97%)
Oct 05, 2018 33.86 34.22 33.08 33.51 1,034,600 -0.40(-1.18%)
Oct 04, 2018 34.04 34.91 33.85 33.91 1,554,342 -0.31(-0.91%)
Oct 03, 2018 33.28 34.24 33.03 34.22 968,877 +1.11(+3.35%)
Oct 02, 2018 33.10 33.72 32.94 33.11 972,900 +0.11(+0.33%)
Oct 01, 2018 33.28 33.45 32.68 33.00 1,028,183 -0.05(-0.15%)
Sep 28, 2018 32.88 33.55 32.88 33.05 1,029,800 +0.04(+0.12%)
Sep 27, 2018 32.57 33.24 32.21 33.01 1,269,011 +0.95(+2.96%)
Sep 26, 2018 32.48 33.10 32.02 32.06 1,021,210 -0.80(-2.43%)
Sep 25, 2018 32.65 33.51 32.43 32.86 1,635,312 -0.33(-0.99%)
Sep 24, 2018 33.21 33.68 32.39 33.19 1,279,299 +0.67(+2.06%)
Sep 21, 2018 32.15 32.67 31.87 32.52 2,323,000 +0.41(+1.28%)
Sep 20, 2018 32.64 32.82 31.85 32.11 814,599 -0.31(-0.96%)
Sep 19, 2018 31.85 32.67 31.82 32.42 1,038,974 +0.68(+2.14%)
Sep 18, 2018 31.23 31.87 31.13 31.74 1,311,581 +0.86(+2.78%)
Sep 17, 2018 31.15 31.69 30.62 30.88 1,260,993 -0.17(-0.55%)
Sep 14, 2018 30.99 31.46 30.73 31.05 1,830,500 -0.08(-0.26%)
Sep 13, 2018 32.47 32.94 30.81 31.13 3,468,948 -2.33(-6.96%)
Sep 12, 2018 32.60 33.57 32.47 33.46 1,332,858 +1.38(+4.30%)
Sep 11, 2018 30.69 32.41 30.69 32.08 1,062,454 +1.23(+3.99%)
Sep 10, 2018 31.06 31.36 30.74 30.85 824,509 +0.03(+0.10%)
Sep 07, 2018 30.97 31.20 30.53 30.82 1,103,400 -0.47(-1.50%)
Sep 06, 2018 31.86 31.91 31.15 31.29 1,264,249 -0.52(-1.63%)
Sep 05, 2018 31.75 31.85 31.08 31.81 1,168,566 -0.17(-0.53%)
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.