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 (%)
Jan 29, 2021 15.70 16.52 14.62 14.91 2,061,397 -0.99(-6.20%)
Jan 28, 2021 16.39 16.68 15.38 15.89 2,958,215 -0.18(-1.09%)
Jan 27, 2021 14.54 17.11 14.36 16.07 5,260,255 +1.08(+7.23%)
Jan 26, 2021 15.77 16.03 14.90 14.99 2,194,832 -0.51(-3.27%)
Jan 25, 2021 14.35 15.50 14.16 15.49 2,781,116 +0.85(+5.80%)
Jan 22, 2021 13.98 14.80 13.56 14.65 2,488,660 +0.16(+1.08%)
Jan 21, 2021 16.36 16.41 13.94 14.49 4,361,847 -1.88(-11.50%)
Jan 20, 2021 16.31 16.53 15.80 16.37 2,131,908 +0.31(+1.94%)
Jan 19, 2021 16.08 16.29 15.61 16.06 1,835,673 +0.45(+2.88%)
Jan 15, 2021 15.70 16.09 15.27 15.61 2,807,903 -0.53(-3.26%)
Jan 14, 2021 15.91 16.31 15.76 16.14 1,519,874 +0.50(+3.18%)
Jan 13, 2021 15.99 16.10 15.42 15.64 4,746,719 -0.44(-2.73%)
Jan 12, 2021 15.76 16.15 15.55 16.08 1,836,114 +0.66(+4.30%)
Jan 11, 2021 14.51 15.50 14.39 15.42 1,758,083 +0.27(+1.80%)
Jan 08, 2021 15.38 15.43 14.91 15.14 3,994,175 +0.04(+0.26%)
Jan 07, 2021 14.61 15.41 14.28 15.10 3,624,500 +0.69(+4.81%)
Jan 06, 2021 14.31 14.98 13.84 14.41 3,575,258 +0.50(+3.58%)
Jan 05, 2021 12.45 14.74 12.45 13.91 4,965,860 +1.73(+14.17%)
Jan 04, 2021 12.02 12.47 11.73 12.19 2,228,699 +0.42(+3.57%)
Dec 31, 2020 11.77 11.77 11.77 3,350,351 -0.43(-3.52%)
Dec 30, 2020 11.84 12.80 11.71 12.20 3,350,351 +0.49(+4.17%)
Dec 29, 2020 11.74 11.95 11.54 11.71 1,844,562 -0.01(-0.08%)
Dec 28, 2020 11.87 12.04 11.57 11.72 3,807,430 -0.03(-0.25%)
Dec 24, 2020 12.16 12.16 11.57 11.75 1,531,853 -0.34(-2.82%)
Dec 23, 2020 11.84 12.51 11.71 12.09 2,768,290 +0.52(+4.47%)
Dec 22, 2020 11.55 11.82 11.36 11.57 2,687,881 -0.07(-0.59%)
Dec 21, 2020 11.06 11.84 10.97 11.64 2,564,284 -0.24(-2.05%)
Dec 18, 2020 12.11 12.36 11.54 11.88 7,767,494 -0.21(-1.77%)
Dec 17, 2020 12.35 12.61 11.80 12.10 3,147,962 +0.32(+2.73%)
Dec 16, 2020 12.15 12.24 11.68 11.78 2,642,906 -0.36(-2.97%)
Dec 15, 2020 12.14 12.29 11.67 12.14 2,627,335 +0.23(+1.97%)
Dec 14, 2020 13.44 13.50 11.88 11.90 3,890,323 -1.07(-8.27%)
Dec 11, 2020 12.74 12.99 12.25 12.98 2,571,263 +0.02(+0.15%)
Dec 10, 2020 11.94 13.23 11.84 12.96 3,322,558 +1.14(+9.66%)
Dec 09, 2020 11.84 12.26 11.44 11.82 3,128,504 +0.13(+1.09%)
Dec 08, 2020 11.07 11.74 11.05 11.69 3,547,521 +0.60(+5.46%)
Dec 07, 2020 11.26 11.64 11.00 11.08 2,733,159 -0.38(-3.32%)
Dec 04, 2020 10.73 11.51 10.73 11.46 3,306,393 +1.07(+10.33%)
Dec 03, 2020 10.39 10.64 10.17 10.39 2,895,093 +0.09(+0.85%)
Dec 02, 2020 10.05 10.95 9.972 10.30 2,609,840 +0.25(+2.52%)
Dec 01, 2020 10.38 10.52 9.918 10.05 1,825,178 +0.12(+1.18%)
Nov 30, 2020 10.45 10.81 9.914 9.933 2,906,269 -0.78(-7.29%)
Nov 27, 2020 11.09 11.27 10.58 10.71 1,378,330 -0.52(-4.60%)
Nov 25, 2020 11.22 11.40 10.70 11.23 4,328,688 -0.15(-1.29%)
Nov 24, 2020 10.90 11.49 10.82 11.38 3,800,537 +1.01(+9.69%)
Nov 23, 2020 9.611 10.52 9.426 10.37 4,716,818 +1.06(+11.43%)
Nov 20, 2020 9.104 9.357 8.957 9.309 2,215,843 +0.12(+1.27%)
Nov 19, 2020 8.801 9.231 8.694 9.192 2,126,447 +0.32(+3.63%)
Nov 18, 2020 9.006 9.592 8.860 8.870 3,198,525 +0.00(+0.00%)
Nov 17, 2020 8.343 9.026 8.226 8.870 2,740,847 +0.27(+3.18%)
Nov 16, 2020 8.362 8.723 8.216 8.596 2,901,899 +0.63(+7.97%)
Nov 13, 2020 7.445 8.079 7.416 7.962 5,904,201 +0.56(+7.51%)
Nov 12, 2020 7.738 7.855 7.318 7.406 3,192,169 -0.54(-6.76%)
Nov 11, 2020 8.362 8.401 7.738 7.943 2,925,193 -0.33(-4.01%)
Nov 10, 2020 8.372 8.372 7.552 8.274 3,617,149 +0.16(+1.92%)
Nov 09, 2020 7.435 8.357 7.084 8.118 7,689,132 +1.80(+28.40%)
Nov 06, 2020 7.123 7.167 6.313 6.323 3,783,362 -0.68(-9.75%)
Nov 05, 2020 6.762 7.367 6.723 7.006 4,081,974 +0.24(+3.61%)
Nov 04, 2020 7.250 7.299 6.703 6.762 5,871,609 -0.37(-5.20%)
Nov 03, 2020 7.338 7.708 7.045 7.133 5,054,722 +0.10(+1.39%)
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.