Skip to main content

Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.46 25.68 24.70 25.22 1,477,879 -0.14(-0.54%)
Sep 29, 2014 24.53 25.37 24.49 25.36 762,875 +0.55(+2.20%)
Sep 26, 2014 24.38 25.01 24.11 24.81 600,805 +0.45(+1.84%)
Sep 25, 2014 24.98 24.98 24.12 24.36 954,044 -0.81(-3.22%)
Sep 24, 2014 24.44 25.30 24.04 25.17 758,062 +0.79(+3.24%)
Sep 23, 2014 24.09 25.06 24.09 24.38 1,007,337 +0.13(+0.52%)
Sep 22, 2014 25.12 25.12 24.06 24.26 947,819 -1.08(-4.27%)
Sep 19, 2014 25.68 25.80 25.10 25.34 1,874,421 -0.33(-1.29%)
Sep 18, 2014 26.19 26.72 25.43 25.67 1,033,605 -0.25(-0.98%)
Sep 17, 2014 25.78 26.39 25.60 25.93 1,111,310 +0.25(+0.99%)
Sep 16, 2014 24.81 26.02 24.80 25.67 1,308,423 +0.95(+3.83%)
Sep 15, 2014 24.08 24.74 23.81 24.73 1,142,411 +0.65(+2.72%)
Sep 12, 2014 23.86 24.34 23.58 24.07 1,129,678 +0.18(+0.73%)
Sep 11, 2014 23.64 24.17 23.16 23.90 2,453,716 -0.13(-0.53%)
Sep 10, 2014 24.05 24.10 23.13 24.02 1,033,090 +0.05(+0.20%)
Sep 09, 2014 24.63 25.08 23.67 23.97 921,761 -0.53(-2.15%)
Sep 08, 2014 25.65 25.68 24.13 24.50 819,702 -1.13(-4.42%)
Sep 05, 2014 25.23 25.76 25.22 25.63 474,346 +0.32(+1.27%)
Sep 04, 2014 26.50 26.86 25.06 25.31 885,911 -1.16(-4.39%)
Sep 03, 2014 26.85 26.93 26.14 26.47 407,260 -0.17(-0.62%)
Sep 02, 2014 26.78 26.96 26.25 26.64 990,818 -0.06(-0.22%)
Aug 29, 2014 26.16 26.70 26.70 26.70 536,922 +0.71(+2.74%)
Aug 28, 2014 25.74 26.10 25.60 25.98 710,401 +0.20(+0.76%)
Aug 27, 2014 25.81 26.13 25.49 25.79 423,566 +0.09(+0.34%)
Aug 26, 2014 25.63 26.26 25.37 25.70 685,620 +0.18(+0.69%)
Aug 25, 2014 25.32 25.60 25.20 25.53 454,466 +0.27(+1.08%)
Aug 22, 2014 25.42 25.46 24.83 25.25 494,132 -0.25(-0.99%)
Aug 21, 2014 25.34 25.61 24.82 25.51 569,840 +0.17(+0.65%)
Aug 20, 2014 25.50 25.63 25.14 25.34 423,261 -0.16(-0.61%)
Aug 19, 2014 25.69 26.13 25.36 25.50 602,902 -0.08(-0.31%)
Aug 18, 2014 25.36 25.81 25.12 25.57 749,193 +0.46(+1.83%)
Aug 15, 2014 25.04 25.16 24.53 25.12 567,697 +0.61(+2.51%)
Aug 14, 2014 24.96 25.24 24.41 24.50 582,974 -0.44(-1.76%)
Aug 13, 2014 24.82 25.36 24.48 24.94 735,207 +0.40(+1.63%)
Aug 12, 2014 26.03 26.11 24.17 24.54 1,294,052 -1.72(-6.54%)
Aug 11, 2014 26.09 26.51 25.58 26.26 730,783 +0.40(+1.55%)
Aug 08, 2014 25.37 25.99 24.98 25.86 1,036,588 +0.56(+2.20%)
Aug 07, 2014 25.98 27.35 25.04 25.30 1,200,040 -0.52(-2.00%)
Aug 06, 2014 25.39 26.11 24.98 25.82 691,533 +0.25(+0.99%)
Aug 05, 2014 26.30 26.41 25.19 25.56 867,941 -0.87(-3.29%)
Aug 04, 2014 25.37 26.66 25.14 26.43 912,647 +1.21(+4.80%)
Aug 01, 2014 26.35 26.38 25.09 25.22 1,460,922 -1.16(-4.40%)
Jul 31, 2014 26.68 26.96 25.76 26.38 1,341,616 -0.69(-2.56%)
Jul 30, 2014 27.29 27.49 26.79 27.08 632,873 -0.09(-0.32%)
Jul 29, 2014 27.11 27.54 26.75 27.16 933,586 +0.78(+2.96%)
Jul 28, 2014 26.58 26.60 25.89 26.38 770,614 -0.27(-1.02%)
Jul 25, 2014 26.75 27.03 26.46 26.66 600,275 -0.45(-1.66%)
Jul 24, 2014 27.08 27.56 26.77 27.11 559,183 +0.03(+0.11%)
Jul 23, 2014 26.70 27.13 26.38 27.08 480,451 +0.34(+1.28%)
Jul 22, 2014 26.13 27.01 25.96 26.74 901,216 +0.14(+0.51%)
Jul 21, 2014 25.88 26.69 25.69 26.60 799,931 +0.57(+2.17%)
Jul 18, 2014 25.42 26.21 25.42 26.03 611,645 +0.61(+2.42%)
Jul 17, 2014 25.91 26.28 25.35 25.42 808,327 -0.55(-2.10%)
Jul 16, 2014 25.14 26.01 25.14 25.96 820,269 +1.09(+4.39%)
Jul 15, 2014 26.14 26.14 24.78 24.87 1,416,711 -1.37(-5.21%)
Jul 14, 2014 25.57 26.41 25.55 26.24 953,288 +0.93(+3.66%)
Jul 11, 2014 25.89 25.95 25.25 25.31 664,007 -0.65(-2.52%)
Jul 10, 2014 25.98 26.16 25.39 25.96 912,899 -0.45(-1.70%)
Jul 09, 2014 26.26 26.51 25.87 26.41 583,897 +0.25(+0.97%)
Jul 08, 2014 26.55 26.64 25.27 26.16 998,121 -0.48(-1.80%)
Jul 07, 2014 27.71 27.76 26.58 26.64 630,222 -1.13(-4.08%)
Jul 03, 2014 27.62 27.77 27.77 27.77 319,140 +0.38(+1.39%)
Jul 02, 2014 28.06 28.19 27.28 27.39 780,501 -0.84(-2.97%)
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.