Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.66 23.03 22.00 22.24 2,803,041 -0.79(-3.43%)
May 30, 2017 23.09 23.42 22.85 23.03 3,325,399 -0.28(-1.21%)
May 26, 2017 23.07 23.69 22.91 23.31 4,827,345 +1.16(+5.24%)
May 25, 2017 22.68 23.43 21.83 22.15 1,392,820 -0.76(-3.32%)
May 24, 2017 23.19 23.85 22.86 22.91 1,049,838 -0.53(-2.25%)
May 23, 2017 23.40 23.55 23.12 23.44 871,508 +0.11(+0.46%)
May 22, 2017 23.92 24.03 23.26 23.33 1,234,710 -0.43(-1.81%)
May 19, 2017 22.84 23.83 22.78 23.76 1,390,134 +1.06(+4.69%)
May 18, 2017 22.49 23.23 22.44 22.69 1,246,313 -0.07(-0.30%)
May 17, 2017 22.71 23.14 22.58 22.76 1,641,217 -0.27(-1.19%)
May 16, 2017 23.38 23.49 22.74 23.04 1,252,690 -0.11(-0.46%)
May 15, 2017 23.81 24.02 23.02 23.14 1,057,140 +0.21(+0.94%)
May 12, 2017 23.10 23.38 22.80 22.93 1,354,132 -0.24(-1.05%)
May 11, 2017 23.84 24.00 23.14 23.17 1,232,027 -0.55(-2.30%)
May 10, 2017 23.67 24.11 23.31 23.72 2,625,563 +0.51(+2.19%)
May 09, 2017 23.39 23.49 22.85 23.21 1,826,137 -0.08(-0.33%)
May 08, 2017 22.85 23.47 22.63 23.29 2,098,335 +0.45(+1.96%)
May 05, 2017 21.76 22.84 21.54 22.84 2,324,822 +1.29(+5.98%)
May 04, 2017 21.67 22.62 20.78 21.55 3,832,565 +0.20(+0.96%)
May 03, 2017 20.81 21.52 20.56 21.35 1,673,621 +0.44(+2.10%)
May 02, 2017 21.24 21.72 20.75 20.91 1,242,915 -0.27(-1.29%)
May 01, 2017 21.10 21.41 20.80 21.18 1,178,209 +0.03(+0.14%)
Apr 28, 2017 21.67 21.67 21.01 21.15 930,877 -0.24(-1.14%)
Apr 27, 2017 21.91 21.91 20.99 21.40 1,150,263 -0.84(-3.77%)
Apr 26, 2017 21.95 22.73 21.95 22.24 1,784,286 +0.06(+0.26%)
Apr 25, 2017 22.24 21.31 22.18 1,601,475 +0.68(+3.18%)
Apr 24, 2017 21.53 21.60 21.11 21.49 2,186,637 +0.26(+1.24%)
Apr 21, 2017 20.87 21.38 20.70 21.23 1,840,145 +0.33(+1.59%)
Apr 20, 2017 20.81 21.18 20.66 20.90 1,158,500 +0.20(+0.94%)
Apr 19, 2017 21.74 21.92 20.67 20.70 2,066,683 -0.97(-4.46%)
Apr 18, 2017 21.77 22.12 21.43 21.67 1,274,568 -0.45(-2.03%)
Apr 17, 2017 21.83 22.14 21.63 22.12 982,732 +0.30(+1.39%)
Apr 13, 2017 22.85 22.92 21.71 21.82 1,432,652 -0.93(-4.08%)
Apr 12, 2017 23.46 23.70 22.68 22.74 1,261,815 -0.77(-3.28%)
Apr 11, 2017 23.46 23.76 23.29 23.51 923,166 -0.02(-0.08%)
Apr 10, 2017 23.29 23.68 23.18 23.53 671,774 +0.42(+1.81%)
Apr 07, 2017 23.49 23.63 23.07 23.11 1,237,559 -0.37(-1.58%)
Apr 06, 2017 23.35 23.79 23.18 23.48 1,236,618 +0.23(+1.01%)
Apr 05, 2017 23.53 24.02 23.04 23.25 3,220,413 -0.16(-0.67%)
Apr 04, 2017 23.11 23.56 22.98 23.41 1,023,199 +0.30(+1.31%)
Apr 03, 2017 23.25 23.36 22.57 23.10 971,417 -0.11(-0.46%)
Mar 31, 2017 22.70 23.29 22.70 23.21 1,071,822 +0.35(+1.54%)
Mar 30, 2017 22.84 23.18 22.54 22.86 1,475,577 +0.10(+0.43%)
Mar 29, 2017 22.17 22.78 22.04 22.76 1,426,314 +0.48(+2.14%)
Mar 28, 2017 21.68 22.36 21.60 22.28 1,513,455 +0.63(+2.93%)
Mar 27, 2017 20.75 21.74 20.64 21.65 1,548,790 +0.34(+1.60%)
Mar 24, 2017 21.48 21.65 21.12 21.31 1,857,015 -0.01(-0.05%)
Mar 23, 2017 21.48 21.62 20.79 21.32 2,321,320 -0.23(-1.09%)
Mar 22, 2017 21.80 22.32 21.34 21.55 1,364,517 -0.56(-2.52%)
Mar 21, 2017 22.60 22.91 22.03 22.11 1,531,592 -0.39(-1.73%)
Mar 20, 2017 22.21 22.61 22.01 22.50 1,268,562 -0.04(-0.17%)
Mar 17, 2017 22.81 23.00 22.40 22.54 1,868,003 -0.16(-0.69%)
Mar 16, 2017 23.35 23.35 22.50 22.69 1,103,758 -0.61(-2.60%)
Mar 15, 2017 22.85 23.42 22.62 23.30 1,860,639 +0.94(+4.19%)
Mar 14, 2017 22.11 22.51 21.68 22.36 1,207,241 -0.20(-0.91%)
Mar 13, 2017 23.06 22.36 22.57 1,315,136 -0.19(-0.81%)
Mar 10, 2017 23.14 23.29 22.40 22.75 1,363,557 -0.19(-0.81%)
Mar 09, 2017 21.98 23.04 21.67 22.94 2,074,352 +0.95(+4.30%)
Mar 08, 2017 23.15 23.41 21.95 21.99 1,674,347 -1.37(-5.85%)
Mar 07, 2017 23.52 23.75 22.74 23.36 1,481,530 -0.08(-0.33%)
Mar 06, 2017 23.35 23.51 22.99 23.44 1,352,887 +0.12(+0.50%)
Mar 03, 2017 23.66 23.86 23.16 23.32 897,075 -0.19(-0.79%)
Mar 02, 2017 24.36 24.45 23.48 23.50 811,008 -0.86(-3.52%)
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.