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 (%)
May 31, 2016 22.05 22.62 21.97 22.17 1,199,599 +0.24(+1.11%)
May 27, 2016 22.38 21.92 21.92 21.92 1,005,972 -0.53(-2.35%)
May 26, 2016 22.32 22.66 21.94 22.45 1,163,383 +0.46(+2.08%)
May 25, 2016 21.83 22.26 21.64 21.99 801,736 +0.50(+2.32%)
May 24, 2016 21.63 21.81 21.04 21.49 921,112 +0.12(+0.55%)
May 23, 2016 21.21 21.68 20.99 21.38 1,204,887 -0.13(-0.59%)
May 20, 2016 21.32 21.54 20.55 21.50 868,186 +0.28(+1.33%)
May 19, 2016 21.26 21.48 20.54 21.22 872,458 -0.46(-2.11%)
May 18, 2016 21.94 22.33 21.44 21.68 1,199,097 -0.27(-1.24%)
May 17, 2016 21.49 22.23 21.40 21.95 1,210,979 +0.65(+3.07%)
May 16, 2016 20.93 21.56 20.93 21.30 1,218,548 +1.10(+5.46%)
May 13, 2016 20.83 21.19 20.16 20.20 867,174 -0.87(-4.12%)
May 12, 2016 21.21 21.74 20.53 21.06 1,018,138 +0.33(+1.60%)
May 11, 2016 20.26 21.28 19.94 20.73 1,342,196 +0.37(+1.82%)
May 10, 2016 19.25 20.45 19.25 20.36 1,304,953 +1.23(+6.43%)
May 09, 2016 19.35 19.50 18.76 19.13 1,629,460 -0.46(-2.34%)
May 06, 2016 19.24 20.14 19.23 19.59 1,120,818 +0.02(+0.10%)
May 05, 2016 20.09 20.45 19.14 19.57 1,756,087 +0.41(+2.14%)
May 04, 2016 19.82 21.10 18.93 19.16 2,639,581 -1.16(-5.71%)
May 03, 2016 20.64 20.93 20.04 20.32 1,815,857 -0.99(-4.62%)
May 02, 2016 21.04 21.50 20.50 21.31 1,535,226 +0.28(+1.35%)
Apr 29, 2016 21.47 22.01 20.44 21.03 1,598,791 -0.21(-1.01%)
Apr 28, 2016 21.66 22.19 21.17 21.24 1,074,601 -0.58(-2.64%)
Apr 27, 2016 21.86 22.48 21.46 21.82 1,512,723 +0.31(+1.45%)
Apr 26, 2016 21.12 21.89 20.77 21.50 1,284,406 +0.60(+2.89%)
Apr 25, 2016 21.49 21.49 20.56 20.90 1,293,217 -0.64(-2.99%)
Apr 22, 2016 20.95 21.69 20.73 21.54 1,193,471 +0.79(+3.81%)
Apr 21, 2016 21.23 21.25 20.34 20.75 1,136,406 -0.29(-1.39%)
Apr 20, 2016 21.31 21.57 20.77 21.05 2,175,385 -0.44(-2.04%)
Apr 19, 2016 21.10 21.93 20.86 21.48 1,521,792 +0.57(+2.71%)
Apr 18, 2016 19.51 21.18 19.42 20.92 988,852 +0.30(+1.47%)
Apr 15, 2016 20.79 20.91 20.20 20.62 843,933 -0.49(-2.31%)
Apr 14, 2016 20.82 21.13 20.51 21.10 1,341,205 +0.35(+1.69%)
Apr 13, 2016 21.10 21.10 20.14 20.75 1,328,867 -0.12(-0.56%)
Apr 12, 2016 19.71 20.92 19.59 20.87 2,272,638 +1.38(+7.06%)
Apr 11, 2016 19.96 19.98 19.37 19.49 1,307,590 -0.22(-1.14%)
Apr 08, 2016 19.72 19.96 19.13 19.72 1,366,360 +0.68(+3.59%)
Apr 07, 2016 18.97 19.59 18.74 19.04 1,235,866 -0.13(-0.66%)
Apr 06, 2016 18.21 19.27 18.03 19.16 1,273,629 +0.97(+5.31%)
Apr 05, 2016 18.17 18.56 17.85 18.20 2,089,292 -0.16(-0.85%)
Apr 04, 2016 18.48 19.12 18.14 18.35 1,500,298 -0.14(-0.74%)
Apr 01, 2016 17.71 18.67 17.59 18.49 2,641,841 -0.01(-0.05%)
Mar 31, 2016 18.06 18.77 17.87 18.50 2,890,809 +0.41(+2.27%)
Mar 30, 2016 18.21 18.65 17.79 18.09 2,537,854 -0.20(-1.07%)
Mar 29, 2016 17.33 18.36 17.33 18.28 1,875,743 +0.27(+1.52%)
Mar 28, 2016 18.48 18.57 17.58 18.01 1,183,936 -0.36(-1.96%)
Mar 24, 2016 17.66 18.37 18.37 18.37 2,029,983 +0.06(+0.32%)
Mar 23, 2016 19.95 20.24 18.29 18.31 1,909,191 -1.92(-9.50%)
Mar 22, 2016 19.19 20.41 19.07 20.24 1,081,844 +0.79(+4.06%)
Mar 21, 2016 19.49 19.92 19.31 19.45 1,920,381 -0.06(-0.30%)
Mar 18, 2016 20.20 20.43 19.33 19.50 3,146,539 -0.43(-2.15%)
Mar 17, 2016 19.81 20.18 19.65 19.93 1,966,860 +0.27(+1.39%)
Mar 16, 2016 19.27 19.75 18.98 19.66 1,784,955 +0.67(+3.55%)
Mar 15, 2016 18.90 19.03 18.50 18.99 1,219,144 -0.30(-1.57%)
Mar 14, 2016 19.18 19.84 19.05 19.29 1,129,967 -0.56(-2.80%)
Mar 11, 2016 19.05 20.08 18.99 19.85 2,437,945 +1.27(+6.83%)
Mar 10, 2016 18.10 18.94 17.57 18.58 2,197,685 +0.32(+1.76%)
Mar 09, 2016 18.33 18.87 17.66 18.25 2,336,372 +0.53(+2.97%)
Mar 08, 2016 19.51 19.51 17.58 17.73 7,569,202 -1.61(-8.32%)
Mar 07, 2016 19.48 20.11 18.94 19.34 3,319,257 -0.11(-0.55%)
Mar 04, 2016 19.04 19.50 18.43 19.45 2,522,730 +0.71(+3.80%)
Mar 03, 2016 17.58 18.77 17.23 18.73 2,517,499 +1.21(+6.90%)
Mar 02, 2016 16.10 17.54 15.86 17.52 1,704,090 +1.32(+8.13%)
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.