Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.12 21.52 20.94 21.39 947,551 +0.19(+0.87%)
Mar 30, 2015 20.78 21.36 20.47 21.20 911,256 +0.61(+2.99%)
Mar 27, 2015 20.70 20.88 20.15 20.59 726,863 -0.31(-1.49%)
Mar 26, 2015 21.22 21.46 20.60 20.90 780,163 +0.44(+2.15%)
Mar 25, 2015 19.80 20.73 19.80 20.46 1,100,388 +0.81(+4.12%)
Mar 24, 2015 19.26 19.78 18.98 19.65 1,246,210 +0.57(+2.97%)
Mar 23, 2015 19.70 20.14 19.07 19.09 841,866 -0.60(-3.02%)
Mar 20, 2015 20.17 20.48 19.61 19.68 1,499,109 +0.01(+0.05%)
Mar 19, 2015 19.83 19.96 19.28 19.67 858,461 -0.61(-3.03%)
Mar 18, 2015 19.49 20.44 19.14 20.29 1,146,823 +0.57(+2.87%)
Mar 17, 2015 19.69 19.99 19.51 19.72 882,545 -0.20(-0.98%)
Mar 16, 2015 20.01 20.31 19.08 19.91 1,441,657 -0.46(-2.25%)
Mar 13, 2015 20.25 20.41 19.61 20.37 444,803 +0.04(+0.19%)
Mar 12, 2015 20.45 20.63 20.18 20.33 518,846 +0.06(+0.29%)
Mar 11, 2015 20.05 20.34 19.43 20.28 484,461 +0.26(+1.32%)
Mar 10, 2015 20.16 20.49 19.88 20.01 513,883 -0.39(-1.91%)
Mar 09, 2015 20.76 21.19 20.30 20.40 710,572 -0.31(-1.51%)
Mar 06, 2015 21.82 22.14 20.68 20.72 790,859 -1.36(-6.15%)
Mar 05, 2015 21.81 22.33 21.43 22.07 746,815 -0.31(-1.39%)
Mar 04, 2015 21.98 22.55 21.90 22.38 820,485 +0.49(+2.23%)
Mar 03, 2015 21.90 22.69 21.11 21.90 1,653,744 +1.02(+4.91%)
Mar 02, 2015 21.19 21.19 20.35 20.87 1,214,153 -0.26(-1.25%)
Feb 27, 2015 22.06 22.18 21.12 21.13 769,688 -0.82(-3.73%)
Feb 26, 2015 22.13 22.38 21.52 21.95 914,544 -0.48(-2.13%)
Feb 25, 2015 22.46 22.69 21.89 22.43 751,353 +0.03(+0.13%)
Feb 24, 2015 22.75 22.82 22.08 22.40 446,003 -0.04(-0.17%)
Feb 23, 2015 22.83 23.01 22.06 22.44 703,458 -0.62(-2.71%)
Feb 20, 2015 23.09 23.37 22.54 23.07 567,140 -0.08(-0.34%)
Feb 19, 2015 22.10 23.54 21.53 23.14 840,018 +0.52(+2.29%)
Feb 18, 2015 23.18 23.34 22.36 22.63 598,956 -0.71(-3.05%)
Feb 17, 2015 22.81 23.57 22.53 23.34 553,766 +0.34(+1.48%)
Feb 13, 2015 23.26 23.00 23.00 23.00 797,953 +0.31(+1.38%)
Feb 12, 2015 22.60 23.59 22.46 22.69 1,047,731 +0.82(+3.75%)
Feb 11, 2015 21.46 22.28 20.75 21.87 836,906 -0.01(-0.04%)
Feb 10, 2015 23.13 23.13 21.34 21.88 1,234,053 -1.06(-4.64%)
Feb 09, 2015 21.97 23.39 21.88 22.94 1,643,282 +1.20(+5.52%)
Feb 06, 2015 22.26 22.37 21.43 21.74 975,954 -0.12(-0.54%)
Feb 05, 2015 22.52 22.83 21.00 21.86 1,130,255 -0.49(-2.18%)
Feb 04, 2015 22.85 23.33 21.29 22.34 1,445,829 -1.39(-5.84%)
Feb 03, 2015 23.49 24.47 23.18 23.73 2,502,762 +0.87(+3.80%)
Feb 02, 2015 21.55 22.95 21.16 22.86 966,017 +1.82(+8.67%)
Jan 30, 2015 20.38 21.56 20.31 21.04 855,499 +0.24(+1.17%)
Jan 29, 2015 20.80 20.96 19.56 20.79 1,169,847 +0.23(+1.14%)
Jan 28, 2015 22.12 22.27 20.54 20.56 957,209 -1.59(-7.18%)
Jan 27, 2015 21.83 22.66 21.47 22.15 1,135,378 +0.06(+0.26%)
Jan 26, 2015 21.64 22.39 20.92 22.09 723,760 +0.53(+2.44%)
Jan 23, 2015 21.56 22.48 21.47 21.56 636,862 -0.15(-0.67%)
Jan 22, 2015 21.55 21.85 20.58 21.71 740,364 +0.23(+1.09%)
Jan 21, 2015 21.33 21.94 20.97 21.48 1,078,188 +0.53(+2.52%)
Jan 20, 2015 20.51 21.44 20.14 20.95 838,799 +0.05(+0.23%)
Jan 16, 2015 19.53 21.00 19.53 20.90 796,479 +1.39(+7.10%)
Jan 15, 2015 20.53 21.12 19.44 19.51 928,332 -0.65(-3.24%)
Jan 14, 2015 18.73 20.61 18.69 20.17 1,117,189 +1.25(+6.60%)
Jan 13, 2015 18.42 18.95 18.04 18.92 916,013 +0.57(+3.08%)
Jan 12, 2015 18.88 19.09 18.08 18.35 827,291 -1.09(-5.62%)
Jan 09, 2015 19.59 19.86 19.16 19.45 811,364 -0.18(-0.89%)
Jan 08, 2015 18.83 19.85 18.49 19.62 1,294,602 +1.04(+5.62%)
Jan 07, 2015 17.96 18.82 17.96 18.58 929,221 +0.72(+4.04%)
Jan 06, 2015 18.18 18.76 17.84 17.86 1,198,420 -0.58(-3.12%)
Jan 05, 2015 19.61 19.61 17.84 18.43 1,503,614 -1.72(-8.52%)
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.