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 (%)
Dec 31, 2018 15.27 15.45 14.87 15.15 1,773,925 +0.04(+0.26%)
Dec 28, 2018 15.53 15.63 15.07 15.11 1,854,478 -0.33(-2.15%)
Dec 27, 2018 15.12 15.46 14.70 15.45 2,439,924 -0.06(-0.38%)
Dec 26, 2018 13.99 15.55 13.63 15.50 3,519,195 +1.73(+12.54%)
Dec 24, 2018 14.12 14.39 13.66 13.78 1,196,110 -0.62(-4.34%)
Dec 21, 2018 15.18 15.18 14.22 14.40 5,802,125 -0.86(-5.63%)
Dec 20, 2018 15.33 15.88 15.23 15.26 2,450,830 -0.49(-3.10%)
Dec 19, 2018 16.12 16.60 15.54 15.75 2,200,164 -0.34(-2.12%)
Dec 18, 2018 16.46 16.83 15.97 16.09 2,862,842 -0.28(-1.73%)
Dec 17, 2018 16.78 17.09 16.27 16.37 2,400,815 -0.58(-3.40%)
Dec 14, 2018 17.87 17.98 16.80 16.95 3,169,575 -1.17(-6.46%)
Dec 13, 2018 18.48 18.81 17.90 18.12 2,923,501 -0.51(-2.72%)
Dec 12, 2018 18.90 19.42 18.51 18.63 3,154,955 +0.01(+0.05%)
Dec 11, 2018 19.28 19.66 18.52 18.62 3,316,609 -0.60(-3.10%)
Dec 10, 2018 20.37 20.89 18.96 19.21 2,665,566 -1.56(-7.52%)
Dec 07, 2018 21.66 21.86 20.73 20.77 2,424,196 -0.44(-2.07%)
Dec 06, 2018 22.25 22.25 20.82 21.21 2,313,996 -1.59(-6.97%)
Dec 04, 2018 23.77 23.84 22.77 22.80 2,152,814 -0.97(-4.06%)
Dec 03, 2018 23.35 24.06 23.18 23.77 2,776,698 +1.52(+6.84%)
Nov 30, 2018 22.41 22.64 21.84 22.25 2,376,131 -0.53(-2.31%)
Nov 29, 2018 22.27 23.03 22.20 22.77 2,008,169 +0.60(+2.68%)
Nov 28, 2018 21.60 22.18 20.91 22.18 1,892,691 +0.77(+3.60%)
Nov 27, 2018 22.09 22.25 21.36 21.41 1,694,993 -0.78(-3.52%)
Nov 26, 2018 22.25 22.81 21.98 22.19 1,686,983 +0.43(+1.97%)
Nov 23, 2018 21.69 22.48 21.66 21.76 756,549 -1.06(-4.66%)
Nov 21, 2018 22.82 22.82 22.82 0 +0.39(+1.74%)
Nov 20, 2018 23.30 23.31 22.05 22.43 2,202,686 -1.42(-5.97%)
Nov 19, 2018 23.42 24.15 23.33 23.86 1,643,540 -0.25(-1.05%)
Nov 16, 2018 23.93 24.86 23.86 24.11 2,502,291 +0.03(+0.12%)
Nov 15, 2018 23.11 24.25 23.09 24.08 1,404,928 +0.76(+3.26%)
Nov 14, 2018 23.81 24.31 23.26 23.32 1,896,449 +0.07(+0.29%)
Nov 13, 2018 24.05 24.47 23.16 23.25 2,127,670 -0.94(-3.87%)
Nov 12, 2018 26.25 26.29 24.16 24.19 1,717,491 -1.73(-6.66%)
Nov 09, 2018 25.77 26.10 25.04 25.92 2,017,943 -0.42(-1.59%)
Nov 08, 2018 27.92 28.06 26.05 26.34 1,572,370 -1.66(-5.93%)
Nov 07, 2018 27.61 28.09 27.31 27.99 1,411,670 +1.11(+4.14%)
Nov 06, 2018 27.49 27.65 26.75 26.88 1,044,060 -0.57(-2.06%)
Nov 05, 2018 27.70 27.70 26.85 27.45 1,965,930 +0.73(+2.74%)
Nov 02, 2018 28.27 28.32 26.57 26.72 3,074,981 -1.50(-5.33%)
Nov 01, 2018 28.64 29.27 27.41 28.22 3,164,324 +0.08(+0.28%)
Oct 31, 2018 28.59 28.89 28.05 28.14 2,155,447 +0.00(+0.00%)
Oct 30, 2018 26.86 28.19 26.56 28.14 1,433,936 +0.94(+3.44%)
Oct 29, 2018 28.24 28.40 26.72 27.20 1,880,157 -0.94(-3.33%)
Oct 26, 2018 27.59 28.66 27.05 28.14 1,115,966 -0.01(-0.03%)
Oct 25, 2018 27.64 28.36 27.15 28.15 1,291,744 +0.95(+3.48%)
Oct 24, 2018 29.33 29.63 27.19 27.20 1,806,238 -1.86(-6.41%)
Oct 23, 2018 30.07 30.13 28.73 29.07 1,940,558 -1.68(-5.46%)
Oct 22, 2018 30.85 30.96 30.18 30.75 879,706 -0.22(-0.72%)
Oct 19, 2018 31.07 31.74 30.63 30.97 1,296,956 +0.05(+0.16%)
Oct 18, 2018 30.74 31.38 30.50 30.92 1,311,697 -0.28(-0.91%)
Oct 17, 2018 31.04 31.35 30.55 31.20 1,172,195 -0.09(-0.28%)
Oct 16, 2018 31.00 31.43 30.70 31.29 983,096 +0.50(+1.62%)
Oct 15, 2018 30.60 31.00 29.89 30.79 871,970 +0.45(+1.48%)
Oct 12, 2018 30.23 30.43 29.40 30.35 1,496,291 +0.78(+2.64%)
Oct 11, 2018 30.98 31.02 29.54 29.57 2,105,933 -1.81(-5.78%)
Oct 10, 2018 32.84 32.93 31.02 31.38 1,726,484 -1.43(-4.37%)
Oct 09, 2018 32.25 33.26 32.15 32.81 994,424 +0.76(+2.37%)
Oct 08, 2018 32.33 32.52 31.72 32.05 925,829 -0.64(-1.97%)
Oct 05, 2018 33.04 33.39 32.28 32.70 1,060,317 -0.39(-1.18%)
Oct 04, 2018 33.21 34.06 33.03 33.09 1,592,978 -0.30(-0.91%)
Oct 03, 2018 32.47 33.41 32.23 33.39 992,960 +1.08(+3.35%)
Oct 02, 2018 32.30 32.90 32.14 32.31 997,083 +0.11(+0.33%)
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.