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 (%)
Mar 31, 2014 23.88 24.29 23.49 23.90 1,540,313 -0.38(-1.57%)
Mar 28, 2014 24.39 25.21 23.97 24.28 1,248,415 -0.12(-0.48%)
Mar 27, 2014 23.61 24.78 23.04 24.39 1,645,545 +0.87(+3.69%)
Mar 26, 2014 23.83 24.37 23.51 23.53 841,460 -0.11(-0.45%)
Mar 25, 2014 23.17 24.11 23.17 23.63 655,216 +0.59(+2.54%)
Mar 24, 2014 23.17 23.45 22.77 23.05 804,632 -0.09(-0.38%)
Mar 21, 2014 22.90 23.94 22.88 23.13 1,234,038 +0.47(+2.07%)
Mar 20, 2014 22.01 22.80 21.52 22.67 705,522 +0.53(+2.38%)
Mar 19, 2014 22.63 22.63 21.93 22.14 471,699 -0.45(-1.99%)
Mar 18, 2014 22.27 22.98 21.87 22.59 604,045 +0.48(+2.16%)
Mar 17, 2014 22.36 22.72 21.69 22.11 591,545 +0.05(+0.22%)
Mar 14, 2014 21.56 22.44 21.41 22.06 747,478 +0.54(+2.49%)
Mar 13, 2014 21.52 22.25 20.66 21.52 1,616,254 -0.11(-0.50%)
Mar 12, 2014 21.05 21.84 20.66 21.63 1,191,911 +0.44(+2.07%)
Mar 11, 2014 22.63 22.81 20.87 21.19 1,508,029 -1.43(-6.34%)
Mar 10, 2014 22.83 23.08 22.33 22.63 901,216 -0.20(-0.90%)
Mar 07, 2014 23.09 23.42 21.80 22.83 1,433,299 -0.82(-3.47%)
Mar 06, 2014 23.92 24.28 23.48 23.65 809,902 -0.24(-1.02%)
Mar 05, 2014 24.41 24.54 23.80 23.90 458,175 -0.58(-2.35%)
Mar 04, 2014 23.80 24.64 23.65 24.47 736,316 +1.06(+4.54%)
Mar 03, 2014 23.41 24.08 23.06 23.41 415,188 -0.26(-1.11%)
Feb 28, 2014 23.17 24.07 22.86 23.67 708,217 +0.58(+2.49%)
Feb 27, 2014 23.42 23.55 22.74 23.10 538,090 -0.42(-1.78%)
Feb 26, 2014 23.08 24.16 23.08 23.52 720,581 +0.38(+1.65%)
Feb 25, 2014 23.12 23.27 22.29 23.13 823,813 -0.03(-0.13%)
Feb 24, 2014 22.49 24.12 22.34 23.16 942,963 +0.82(+3.67%)
Feb 21, 2014 22.21 22.71 21.80 22.34 788,604 +0.25(+1.15%)
Feb 20, 2014 21.77 23.41 21.77 22.09 1,237,386 +0.27(+1.25%)
Feb 19, 2014 21.80 22.17 21.50 21.82 893,777 -0.15(-0.67%)
Feb 18, 2014 21.41 22.73 21.27 21.96 939,794 +0.71(+3.35%)
Feb 14, 2014 21.63 21.25 21.25 21.25 825,317 -0.36(-1.67%)
Feb 13, 2014 21.05 21.95 20.65 21.61 1,483,093 +1.00(+4.83%)
Feb 12, 2014 19.31 20.85 19.31 20.62 1,140,745 +1.39(+7.20%)
Feb 11, 2014 19.00 19.42 18.81 19.23 465,867 +0.26(+1.39%)
Feb 10, 2014 19.51 19.51 18.84 18.97 470,389 -0.55(-2.80%)
Feb 07, 2014 19.01 19.92 19.01 19.51 816,396 +0.58(+3.04%)
Feb 06, 2014 18.50 19.42 18.50 18.94 814,233 +0.52(+2.81%)
Feb 05, 2014 18.59 18.62 17.86 18.42 569,660 -0.25(-1.36%)
Feb 04, 2014 18.34 19.03 18.34 18.68 520,154 +0.55(+3.01%)
Feb 03, 2014 18.94 19.09 17.51 18.13 696,525 -0.84(-4.42%)
Jan 31, 2014 18.97 19.37 18.74 18.97 552,601 -0.64(-3.28%)
Jan 30, 2014 18.96 19.75 18.88 19.61 669,652 +0.87(+4.63%)
Jan 29, 2014 18.52 19.01 18.34 18.74 613,870 +0.16(+0.84%)
Jan 28, 2014 18.14 18.68 18.06 18.59 510,949 +0.46(+2.53%)
Jan 27, 2014 19.03 19.03 17.89 18.13 608,900 -0.88(-4.62%)
Jan 24, 2014 19.27 19.50 18.75 19.01 574,175 -0.44(-2.26%)
Jan 23, 2014 20.18 20.43 19.37 19.45 439,266 -0.71(-3.53%)
Jan 22, 2014 19.19 20.21 19.12 20.16 682,409 +1.06(+5.57%)
Jan 21, 2014 18.74 19.22 18.60 19.10 486,739 +0.46(+2.46%)
Jan 17, 2014 19.30 18.64 18.64 18.64 345,991 -0.60(-3.10%)
Jan 16, 2014 18.85 19.42 18.70 19.23 400,729 +0.29(+1.55%)
Jan 15, 2014 19.11 19.31 18.86 18.94 312,408 -0.18(-0.92%)
Jan 14, 2014 18.66 19.12 18.53 19.11 356,931 +0.60(+3.21%)
Jan 13, 2014 19.53 19.73 18.43 18.52 824,198 -1.21(-6.13%)
Jan 10, 2014 18.92 19.82 18.42 19.73 936,414 +0.81(+4.28%)
Jan 09, 2014 18.73 20.36 18.70 18.92 2,171,383 +0.44(+2.38%)
Jan 08, 2014 18.55 18.74 18.37 18.48 847,543 -0.09(-0.47%)
Jan 07, 2014 18.69 18.97 18.39 18.57 601,019 -0.08(-0.42%)
Jan 06, 2014 18.57 18.79 18.22 18.65 758,778 +0.21(+1.16%)
Jan 03, 2014 18.20 18.61 18.05 18.43 638,576 +0.23(+1.29%)
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.