Matador Resources Company (NY: MTDR )

40.29 USD -2.60 (-6.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.36 26.14 25.29 25.70 846,964 +0.52(+2.07%)
Nov 27, 2015 25.25 25.65 24.80 25.18 434,548 -0.46(-1.79%)
Nov 25, 2015 25.88 25.64 25.64 25.64 790,300 -0.43(-1.65%)
Nov 24, 2015 25.59 26.42 25.29 26.07 1,235,392 +0.91(+3.62%)
Nov 23, 2015 25.15 25.58 24.61 25.16 1,780,938 -0.01(-0.04%)
Nov 20, 2015 25.74 25.84 25.12 25.17 796,916 -0.57(-2.21%)
Nov 19, 2015 27.00 27.00 25.26 25.74 1,285,387 -1.38(-5.09%)
Nov 18, 2015 27.05 27.49 26.15 27.12 921,118 +0.41(+1.54%)
Nov 17, 2015 27.34 27.40 26.62 26.71 1,158,564 -0.80(-2.91%)
Nov 16, 2015 26.25 27.58 26.09 27.51 1,389,437 +1.42(+5.44%)
Nov 13, 2015 25.01 26.15 24.73 26.09 1,264,190 +1.14(+4.57%)
Nov 12, 2015 25.20 25.58 24.60 24.95 973,730 -0.71(-2.77%)
Nov 11, 2015 26.74 26.82 25.33 25.66 1,355,004 -1.03(-3.86%)
Nov 10, 2015 26.47 26.76 25.97 26.69 1,144,873 -0.01(-0.04%)
Nov 09, 2015 26.05 27.03 25.60 26.70 1,145,396 +0.63(+2.42%)
Nov 06, 2015 26.53 27.20 25.58 26.07 1,524,749 -0.55(-2.07%)
Nov 05, 2015 25.57 27.63 25.17 26.62 1,931,844 +0.17(+0.64%)
Nov 04, 2015 27.08 27.48 25.91 26.45 1,209,424 -0.47(-1.75%)
Nov 03, 2015 26.31 27.33 26.27 26.92 1,546,833 +0.87(+3.34%)
Nov 02, 2015 25.44 26.33 25.26 26.05 1,360,588 +0.34(+1.32%)
Oct 30, 2015 25.73 26.13 24.75 25.71 1,168,265 +0.20(+0.78%)
Oct 29, 2015 25.44 26.97 25.39 25.51 1,836,393 -0.18(-0.70%)
Oct 28, 2015 24.60 26.06 24.32 25.69 1,511,723 +1.30(+5.33%)
Oct 27, 2015 24.26 25.08 23.84 24.39 1,391,824 -0.22(-0.89%)
Oct 26, 2015 25.48 25.54 24.30 24.61 1,515,645 -0.90(-3.53%)
Oct 23, 2015 25.53 26.06 24.88 25.51 1,630,884 -0.16(-0.62%)
Oct 22, 2015 25.12 26.08 24.81 25.67 1,099,557 +0.51(+2.03%)
Oct 21, 2015 25.50 25.65 24.73 25.16 941,699 -0.45(-1.76%)
Oct 20, 2015 25.69 26.72 25.33 25.61 1,131,058 -0.10(-0.39%)
Oct 19, 2015 26.32 26.54 25.36 25.71 1,431,195 -1.27(-4.71%)
Oct 16, 2015 27.38 27.68 26.22 26.98 1,212,571 -0.39(-1.42%)
Oct 15, 2015 26.00 27.47 25.95 27.37 1,454,383 +0.35(+1.30%)
Oct 14, 2015 26.94 27.36 26.36 27.02 1,032,658 -0.12(-0.44%)
Oct 13, 2015 27.25 28.07 27.01 27.14 1,504,551 -0.26(-0.95%)
Oct 12, 2015 27.72 27.72 26.54 27.40 1,012,436 -0.43(-1.55%)
Oct 09, 2015 27.70 28.25 26.75 27.83 1,625,027 +0.35(+1.27%)
Oct 08, 2015 26.99 27.90 26.10 27.48 2,238,893 +0.65(+2.42%)
Oct 07, 2015 27.40 28.06 26.09 26.83 2,083,176 -0.19(-0.70%)
Oct 06, 2015 25.40 27.25 25.17 27.02 1,965,832 +1.69(+6.67%)
Oct 05, 2015 23.50 25.55 23.48 25.33 2,089,783 +2.28(+9.89%)
Oct 02, 2015 21.31 23.12 21.04 23.05 1,371,108 +1.43(+6.61%)
Oct 01, 2015 21.20 21.94 21.14 21.62 1,413,101 +0.88(+4.24%)
Sep 30, 2015 20.58 21.27 20.22 20.74 1,415,135 +0.44(+2.17%)
Sep 29, 2015 20.15 20.95 20.01 20.30 1,293,036 +0.19(+0.94%)
Sep 28, 2015 20.52 20.73 20.06 20.11 1,367,759 -0.67(-3.22%)
Sep 25, 2015 21.86 21.93 20.69 20.78 1,410,056 -0.70(-3.26%)
Sep 24, 2015 21.11 21.68 20.55 21.48 1,421,847 +0.16(+0.75%)
Sep 23, 2015 22.30 22.48 21.12 21.32 902,375 -0.99(-4.44%)
Sep 22, 2015 21.98 22.87 21.89 22.31 1,009,993 -0.10(-0.45%)
Sep 21, 2015 22.73 22.98 22.24 22.41 890,478 +0.17(+0.76%)
Sep 18, 2015 22.60 22.86 21.97 22.24 1,836,133 -0.79(-3.43%)
Sep 17, 2015 22.96 24.05 22.67 23.03 1,526,985 +0.09(+0.39%)
Sep 16, 2015 21.34 23.93 21.19 22.94 3,355,080 +2.54(+12.45%)
Sep 15, 2015 19.66 20.46 19.66 20.40 756,909 +0.87(+4.45%)
Sep 14, 2015 19.86 19.89 19.21 19.53 573,012 -0.44(-2.20%)
Sep 11, 2015 20.35 20.59 19.62 19.97 1,119,371 -0.79(-3.81%)
Sep 10, 2015 20.43 20.94 20.20 20.76 699,845 +0.38(+1.86%)
Sep 09, 2015 21.42 21.94 20.34 20.38 1,158,928 -0.97(-4.54%)
Sep 08, 2015 21.21 21.52 20.56 21.35 886,722 +0.36(+1.72%)
Sep 04, 2015 21.03 20.99 20.99 20.99 753,400 -0.34(-1.59%)
Sep 03, 2015 21.84 22.57 21.16 21.33 1,192,686 -0.25(-1.16%)
Sep 02, 2015 21.86 21.94 20.28 21.58 1,263,521 +0.11(+0.51%)
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.