Skip to main content

Matador Resources Company (NY: MTDR )

66.75 +1.35 (+2.07%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.69 22.87 21.97 22.39 1,304,987 -0.48(-2.09%)
Aug 30, 2016 23.87 23.87 22.69 22.87 1,775,163 -0.60(-2.58%)
Aug 29, 2016 23.26 23.82 23.01 23.47 1,107,187 +0.16(+0.67%)
Aug 26, 2016 23.25 23.79 22.95 23.32 1,474,005 +0.29(+1.27%)
Aug 25, 2016 22.74 23.47 22.64 23.03 1,613,665 +0.23(+1.03%)
Aug 24, 2016 22.01 23.02 21.99 22.79 2,229,601 +0.50(+2.23%)
Aug 23, 2016 22.02 22.56 22.02 22.29 1,716,014 +0.15(+0.66%)
Aug 22, 2016 22.46 22.54 22.04 22.15 1,483,167 -0.80(-3.49%)
Aug 19, 2016 23.58 23.58 22.87 22.95 1,794,964 -0.73(-3.09%)
Aug 18, 2016 22.71 23.80 22.66 23.68 1,292,305 +1.10(+4.88%)
Aug 17, 2016 22.90 22.90 21.95 22.58 1,379,699 -0.34(-1.49%)
Aug 16, 2016 22.97 23.19 22.60 22.92 1,072,854 -0.17(-0.72%)
Aug 15, 2016 22.72 23.33 22.70 23.08 1,186,849 +0.60(+2.65%)
Aug 12, 2016 22.56 22.59 21.86 22.49 1,292,508 +0.11(+0.48%)
Aug 11, 2016 21.92 22.79 21.48 22.38 1,313,102 +0.85(+3.94%)
Aug 10, 2016 21.80 22.28 21.44 21.53 1,637,110 -0.01(-0.05%)
Aug 09, 2016 21.57 21.91 21.11 21.54 1,949,318 +0.16(+0.73%)
Aug 08, 2016 21.45 21.91 20.85 21.39 1,521,644 +0.31(+1.48%)
Aug 05, 2016 20.91 21.14 20.14 21.07 1,676,120 +0.40(+1.93%)
Aug 04, 2016 19.50 22.32 19.44 20.67 4,750,150 +1.11(+5.69%)
Aug 03, 2016 18.82 19.66 18.41 19.56 1,948,240 +0.72(+3.83%)
Aug 02, 2016 19.22 19.49 18.11 18.84 2,523,304 -0.22(-1.18%)
Aug 01, 2016 20.40 20.64 18.97 19.06 1,505,981 -1.51(-7.35%)
Jul 29, 2016 19.45 20.64 19.44 20.58 1,631,672 +0.77(+3.89%)
Jul 28, 2016 19.30 20.06 19.30 19.81 1,882,231 +0.51(+2.63%)
Jul 27, 2016 20.01 20.38 19.16 19.30 1,954,077 -0.56(-2.80%)
Jul 26, 2016 19.42 19.86 19.21 19.85 1,190,258 +0.25(+1.29%)
Jul 25, 2016 20.26 20.34 19.42 19.60 1,293,426 -0.97(-4.70%)
Jul 22, 2016 20.72 20.78 20.27 20.57 1,050,763 +0.01(+0.05%)
Jul 21, 2016 20.82 21.48 20.53 20.56 1,734,784 -0.15(-0.71%)
Jul 20, 2016 20.69 20.88 19.94 20.70 1,799,910 -0.22(-1.07%)
Jul 19, 2016 21.66 21.71 20.57 20.93 1,540,878 -0.77(-3.55%)
Jul 18, 2016 21.70 21.74 21.07 21.70 965,818 +0.19(+0.86%)
Jul 15, 2016 21.77 22.44 21.38 21.51 1,106,654 +0.05(+0.23%)
Jul 14, 2016 21.78 21.90 21.35 21.46 1,045,810 +0.20(+0.96%)
Jul 13, 2016 22.16 22.16 20.84 21.26 1,378,112 -0.56(-2.55%)
Jul 12, 2016 21.26 22.24 20.94 21.82 1,330,241 +1.53(+7.55%)
Jul 11, 2016 20.52 20.73 20.18 20.28 1,200,969 +0.00(+0.00%)
Jul 08, 2016 19.76 20.40 19.30 20.28 1,570,901 +0.99(+5.11%)
Jul 07, 2016 20.29 20.54 18.95 19.30 1,405,255 -0.45(-2.27%)
Jul 06, 2016 19.14 19.78 19.03 19.75 1,186,094 +0.47(+2.43%)
Jul 05, 2016 19.47 19.78 18.96 19.28 1,604,930 -0.74(-3.70%)
Jul 01, 2016 19.36 20.02 20.02 20.02 1,340,715 +0.70(+3.64%)
Jun 30, 2016 20.62 20.63 19.13 19.32 3,419,624 -1.34(-6.47%)
Jun 29, 2016 20.36 20.91 19.73 20.66 2,349,454 +1.07(+5.48%)
Jun 28, 2016 19.82 20.02 19.45 19.58 2,198,190 +0.54(+2.82%)
Jun 27, 2016 19.64 20.12 18.81 19.05 1,427,673 -1.13(-5.61%)
Jun 24, 2016 20.76 21.40 20.05 20.18 2,491,473 -1.99(-8.98%)
Jun 23, 2016 22.05 22.34 21.76 22.17 878,342 +0.42(+1.93%)
Jun 22, 2016 22.33 22.41 21.46 21.75 608,827 -0.39(-1.76%)
Jun 21, 2016 21.64 22.21 21.10 22.14 1,161,986 +0.30(+1.38%)
Jun 20, 2016 22.25 22.68 21.82 21.84 712,311 +0.10(+0.45%)
Jun 17, 2016 21.38 21.99 21.38 21.74 1,329,151 +0.60(+2.86%)
Jun 16, 2016 21.23 21.28 20.41 21.13 1,090,123 -0.59(-2.70%)
Jun 15, 2016 21.41 22.23 21.12 21.72 1,329,150 +0.18(+0.82%)
Jun 14, 2016 21.51 22.08 20.95 21.54 1,220,314 -0.02(-0.09%)
Jun 13, 2016 21.39 21.75 21.17 21.56 1,848,905 -0.19(-0.85%)
Jun 10, 2016 22.57 22.87 21.72 21.75 733,614 -1.39(-5.99%)
Jun 09, 2016 23.23 23.73 22.91 23.13 1,114,484 -0.50(-2.11%)
Jun 08, 2016 24.15 24.92 23.55 23.63 1,159,294 +0.00(+0.00%)
Jun 07, 2016 23.17 23.82 22.80 23.63 1,291,066 +0.82(+3.59%)
Jun 06, 2016 22.30 22.83 22.04 22.81 931,081 +0.84(+3.82%)
Jun 03, 2016 22.33 22.44 21.72 21.97 1,027,537 -0.25(-1.14%)
Jun 02, 2016 21.87 22.25 21.53 22.23 959,731 -0.08(-0.35%)
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.