Skip to main content

Matador Resources Company (NY: MTDR )

66.59 +1.19 (+1.82%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.96 14.14 13.71 13.74 959,266 -0.44(-3.10%)
Nov 27, 2019 14.13 14.25 13.85 14.18 1,593,037 +0.05(+0.35%)
Nov 26, 2019 14.73 14.73 14.07 14.13 1,765,418 -0.47(-3.21%)
Nov 25, 2019 13.95 14.61 13.86 14.60 2,422,892 +0.60(+4.25%)
Nov 22, 2019 14.18 14.33 13.63 14.00 2,816,922 -0.13(-0.90%)
Nov 21, 2019 14.16 14.29 13.72 14.13 3,069,240 +0.15(+1.05%)
Nov 20, 2019 13.65 14.28 13.37 13.98 2,613,205 +0.29(+2.14%)
Nov 19, 2019 13.91 13.99 13.43 13.69 3,113,129 -0.25(-1.82%)
Nov 18, 2019 14.26 14.43 13.51 13.94 2,646,835 -0.55(-3.77%)
Nov 15, 2019 14.29 14.66 14.19 14.49 2,408,311 +0.60(+4.28%)
Nov 14, 2019 14.06 14.28 13.74 13.89 2,178,636 -0.08(-0.56%)
Nov 13, 2019 14.37 14.52 13.88 13.97 2,446,626 -0.56(-3.83%)
Nov 12, 2019 14.61 14.80 14.32 14.53 1,935,345 +0.11(+0.74%)
Nov 11, 2019 14.51 14.90 14.37 14.42 1,534,043 -0.46(-3.08%)
Nov 08, 2019 14.42 14.96 14.28 14.88 1,929,600 +0.20(+1.33%)
Nov 07, 2019 14.96 15.18 14.60 14.69 2,531,190 +0.07(+0.47%)
Nov 06, 2019 15.03 15.32 14.57 14.62 2,475,882 -0.57(-3.73%)
Nov 05, 2019 14.84 15.67 14.66 15.18 3,324,316 +0.59(+4.01%)
Nov 04, 2019 14.53 15.01 14.46 14.60 4,178,060 +0.43(+3.03%)
Nov 01, 2019 13.82 14.26 13.66 14.17 2,928,734 +0.60(+4.39%)
Oct 31, 2019 13.48 13.75 13.07 13.57 4,060,886 +0.01(+0.07%)
Oct 30, 2019 14.89 14.93 13.28 13.56 7,364,111 -0.86(-5.95%)
Oct 29, 2019 13.63 14.60 13.54 14.42 3,757,082 +0.67(+4.90%)
Oct 28, 2019 13.77 14.08 13.56 13.75 2,680,316 +0.06(+0.43%)
Oct 25, 2019 13.26 13.79 13.16 13.69 2,694,964 +0.37(+2.78%)
Oct 24, 2019 13.29 13.38 13.01 13.32 2,441,425 +0.07(+0.52%)
Oct 23, 2019 12.70 13.34 12.38 13.25 2,412,969 +0.55(+4.30%)
Oct 22, 2019 12.21 13.18 12.17 12.70 3,343,100 +0.52(+4.24%)
Oct 21, 2019 12.12 12.36 11.87 12.19 2,877,454 +0.06(+0.48%)
Oct 18, 2019 13.11 13.21 12.13 12.13 3,142,929 -1.02(-7.79%)
Oct 17, 2019 12.93 13.28 12.54 13.15 3,266,054 +0.22(+1.74%)
Oct 16, 2019 13.16 13.54 12.89 12.93 2,201,769 -0.31(-2.36%)
Oct 15, 2019 13.16 13.58 13.05 13.24 2,902,878 -0.06(-0.44%)
Oct 14, 2019 13.70 13.89 13.01 13.30 4,460,256 -0.70(-5.02%)
Oct 11, 2019 13.93 14.38 13.88 14.00 2,088,556 +0.31(+2.28%)
Oct 10, 2019 14.21 14.39 13.35 13.69 4,109,157 -0.48(-3.37%)
Oct 09, 2019 14.79 14.84 14.08 14.17 1,845,727 -0.36(-2.49%)
Oct 08, 2019 14.78 14.85 14.40 14.53 2,214,027 -0.57(-3.75%)
Oct 07, 2019 15.18 15.56 14.96 15.09 1,794,714 -0.14(-0.90%)
Oct 04, 2019 15.58 15.94 14.97 15.23 2,254,173 +0.06(+0.39%)
Oct 03, 2019 15.01 15.30 14.66 15.17 2,660,935 -0.05(-0.32%)
Oct 02, 2019 15.33 15.73 15.11 15.22 2,024,419 -0.24(-1.58%)
Oct 01, 2019 16.25 16.65 15.46 15.47 1,938,433 -0.66(-4.11%)
Sep 30, 2019 15.81 16.24 15.71 16.13 2,854,551 +0.28(+1.79%)
Sep 27, 2019 15.55 16.21 15.50 15.85 1,648,687 -0.09(-0.55%)
Sep 26, 2019 16.26 16.35 15.76 15.93 1,664,016 -0.59(-3.54%)
Sep 25, 2019 16.25 16.76 16.20 16.52 2,579,425 -0.05(-0.29%)
Sep 24, 2019 16.75 17.01 16.48 16.57 2,004,087 -0.32(-1.91%)
Sep 23, 2019 16.30 17.04 16.30 16.89 1,777,203 +0.27(+1.64%)
Sep 20, 2019 16.52 16.84 16.26 16.62 3,860,431 +0.23(+1.43%)
Sep 19, 2019 16.48 16.56 16.04 16.38 3,087,419 +0.19(+1.14%)
Sep 18, 2019 16.51 16.63 16.05 16.20 2,905,416 -0.50(-2.98%)
Sep 17, 2019 18.22 18.27 16.53 16.70 3,803,482 -1.84(-9.95%)
Sep 16, 2019 17.48 19.19 17.48 18.54 6,212,942 +2.42(+15.01%)
Sep 13, 2019 16.33 16.86 16.01 16.12 2,400,317 +0.04(+0.24%)
Sep 12, 2019 15.69 16.47 15.10 16.08 2,383,020 -0.10(-0.60%)
Sep 11, 2019 16.29 16.98 15.85 16.18 2,991,407 +0.06(+0.36%)
Sep 10, 2019 16.48 17.09 16.03 16.12 3,772,895 -0.40(-2.42%)
Sep 09, 2019 15.38 16.54 15.28 16.52 4,370,791 +1.44(+9.58%)
Sep 06, 2019 14.97 15.24 14.41 15.08 2,310,950 -0.10(-0.64%)
Sep 05, 2019 15.11 15.57 14.99 15.17 3,271,143 +0.29(+1.97%)
Sep 04, 2019 14.55 14.91 14.03 14.88 2,955,521 +0.75(+5.32%)
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.