Skip to main content

Matador Resources Company (NY: MTDR )

66.09 +0.69 (+1.06%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.32 24.70 24.11 24.27 2,019,489 +0.04(+0.16%)
May 29, 2014 24.15 24.34 23.61 24.24 1,207,615 +0.11(+0.44%)
May 28, 2014 24.38 24.42 24.04 24.13 1,584,697 -0.20(-0.84%)
May 27, 2014 24.39 24.72 24.00 24.33 1,530,602 +0.28(+1.18%)
May 23, 2014 24.71 24.05 24.05 24.05 5,888,347 -1.65(-6.42%)
May 22, 2014 25.76 26.62 25.47 25.70 837,490 +0.21(+0.81%)
May 21, 2014 24.46 25.59 24.46 25.49 1,052,145 +1.10(+4.52%)
May 20, 2014 24.39 24.89 24.09 24.39 971,423 +0.01(+0.04%)
May 19, 2014 24.03 24.66 23.88 24.38 1,077,498 +0.35(+1.46%)
May 16, 2014 23.81 24.25 23.29 24.03 813,642 +0.35(+1.48%)
May 15, 2014 23.74 23.93 22.71 23.68 1,090,671 -0.06(-0.25%)
May 14, 2014 24.67 24.82 23.68 23.74 764,202 -0.96(-3.87%)
May 13, 2014 24.51 24.97 24.22 24.69 899,955 +0.20(+0.84%)
May 12, 2014 24.09 24.71 24.00 24.49 796,170 +0.52(+2.16%)
May 09, 2014 24.48 24.62 23.73 23.97 1,088,492 -0.63(-2.58%)
May 08, 2014 25.00 25.30 24.57 24.61 1,040,713 -0.35(-1.41%)
May 07, 2014 26.96 27.13 24.21 24.96 2,430,633 -1.69(-6.33%)
May 06, 2014 26.84 27.12 26.45 26.65 1,394,592 -0.19(-0.69%)
May 05, 2014 27.13 27.33 26.62 26.83 1,082,999 -0.49(-1.79%)
May 02, 2014 26.93 27.61 26.87 27.32 1,076,081 +0.45(+1.67%)
May 01, 2014 27.98 28.02 26.44 26.87 2,172,187 -1.15(-4.11%)
Apr 30, 2014 27.98 28.12 27.14 28.02 1,225,071 -0.16(-0.55%)
Apr 29, 2014 27.17 28.43 27.11 28.18 1,219,470 +1.11(+4.11%)
Apr 28, 2014 27.57 27.95 26.83 27.07 1,153,621 -0.27(-1.00%)
Apr 25, 2014 27.81 27.98 27.30 27.34 1,425,923 -0.44(-1.58%)
Apr 24, 2014 27.66 28.22 27.27 27.78 1,339,874 +0.45(+1.64%)
Apr 23, 2014 26.69 28.15 26.36 27.33 2,063,757 +0.85(+3.21%)
Apr 22, 2014 26.24 26.92 26.06 26.48 1,150,633 +0.37(+1.42%)
Apr 21, 2014 26.29 26.87 25.83 26.11 1,114,102 -0.01(-0.04%)
Apr 17, 2014 25.38 26.12 26.12 26.12 1,035,183 +0.72(+2.84%)
Apr 16, 2014 25.81 25.92 25.19 25.40 717,584 -0.16(-0.61%)
Apr 15, 2014 25.27 25.91 25.03 25.55 965,831 +0.20(+0.81%)
Apr 14, 2014 25.04 25.77 24.63 25.35 862,180 +0.65(+2.65%)
Apr 11, 2014 24.54 25.17 24.29 24.69 598,728 -0.18(-0.71%)
Apr 10, 2014 25.43 25.98 24.25 24.87 1,207,955 -0.66(-2.60%)
Apr 09, 2014 24.74 25.60 24.40 25.53 973,981 +0.93(+3.77%)
Apr 08, 2014 24.45 24.93 24.11 24.61 1,171,334 +0.30(+1.24%)
Apr 07, 2014 25.27 25.80 24.20 24.30 1,016,771 -0.98(-3.86%)
Apr 04, 2014 25.81 26.11 24.70 25.28 1,232,545 -0.20(-0.80%)
Apr 03, 2014 24.99 25.66 24.68 25.48 1,000,544 +0.54(+2.15%)
Apr 02, 2014 24.63 25.30 24.37 24.95 913,720 +0.35(+1.43%)
Apr 01, 2014 24.01 24.65 23.78 24.60 662,322 +0.70(+2.94%)
Mar 31, 2014 23.87 24.28 23.48 23.89 1,540,428 -0.38(-1.57%)
Mar 28, 2014 24.39 25.21 23.97 24.27 1,248,508 -0.12(-0.48%)
Mar 27, 2014 23.61 24.78 23.04 24.39 1,645,668 +0.87(+3.69%)
Mar 26, 2014 23.83 24.37 23.50 23.52 841,523 -0.11(-0.45%)
Mar 25, 2014 23.17 24.11 23.17 23.63 655,265 +0.59(+2.54%)
Mar 24, 2014 23.17 23.45 22.77 23.05 804,692 -0.09(-0.38%)
Mar 21, 2014 22.90 23.94 22.88 23.13 1,234,131 +0.47(+2.07%)
Mar 20, 2014 22.01 22.79 21.51 22.66 705,575 +0.53(+2.38%)
Mar 19, 2014 22.63 22.63 21.93 22.14 471,735 -0.45(-1.99%)
Mar 18, 2014 22.26 22.98 21.86 22.59 604,090 +0.48(+2.16%)
Mar 17, 2014 22.36 22.71 21.69 22.11 591,589 +0.05(+0.22%)
Mar 14, 2014 21.56 22.44 21.41 22.06 747,534 +0.54(+2.49%)
Mar 13, 2014 21.51 22.25 20.66 21.52 1,616,375 -0.11(-0.50%)
Mar 12, 2014 21.05 21.84 20.66 21.63 1,192,001 +0.44(+2.07%)
Mar 11, 2014 22.63 22.81 20.87 21.19 1,508,141 -1.43(-6.34%)
Mar 10, 2014 22.83 23.07 22.33 22.63 901,283 -0.20(-0.90%)
Mar 07, 2014 23.08 23.42 21.80 22.83 1,433,406 -0.82(-3.47%)
Mar 06, 2014 23.91 24.27 23.47 23.65 809,963 -0.24(-1.02%)
Mar 05, 2014 24.41 24.54 23.80 23.89 458,209 -0.58(-2.35%)
Mar 04, 2014 23.80 24.64 23.65 24.47 736,371 +1.06(+4.54%)
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.