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 (%)
Jun 30, 2014 27.71 28.65 27.50 28.57 987,108 +0.81(+2.92%)
Jun 27, 2014 27.39 27.80 27.39 27.76 1,590,832 +0.19(+0.67%)
Jun 26, 2014 27.47 27.71 27.16 27.57 687,363 +0.04(+0.14%)
Jun 25, 2014 25.91 27.56 25.86 27.54 1,078,349 +1.43(+5.50%)
Jun 24, 2014 27.63 27.79 25.89 26.10 1,557,347 -1.65(-5.94%)
Jun 23, 2014 27.51 28.22 27.32 27.75 1,441,484 +0.43(+1.57%)
Jun 20, 2014 27.36 27.52 26.71 27.32 1,432,392 +0.11(+0.39%)
Jun 19, 2014 27.29 27.51 26.99 27.21 608,827 -0.02(-0.07%)
Jun 18, 2014 27.12 27.53 26.80 27.23 604,360 +0.26(+0.98%)
Jun 17, 2014 27.13 27.57 26.86 26.97 616,488 -0.24(-0.90%)
Jun 16, 2014 26.88 27.56 26.88 27.21 763,606 +0.36(+1.34%)
Jun 13, 2014 26.43 26.99 26.18 26.85 847,169 +0.41(+1.55%)
Jun 12, 2014 26.18 26.74 25.87 26.44 1,142,085 +0.28(+1.08%)
Jun 11, 2014 25.71 26.35 25.52 26.16 764,781 +0.45(+1.75%)
Jun 10, 2014 25.49 25.76 25.49 25.71 923,409 +0.22(+0.88%)
Jun 06, 2014 25.15 25.49 25.14 25.49 1,242,578 +0.52(+2.07%)
Jun 05, 2014 25.06 25.25 24.45 24.97 1,052,214 +0.04(+0.16%)
Jun 04, 2014 24.23 25.13 24.12 24.93 1,497,860 +0.61(+2.49%)
Jun 03, 2014 24.37 24.50 24.15 24.33 964,627 -0.06(-0.24%)
Jun 02, 2014 24.49 24.82 24.28 24.38 1,336,126 +0.11(+0.44%)
May 30, 2014 24.33 24.71 24.11 24.28 2,019,338 +0.04(+0.16%)
May 29, 2014 24.15 24.34 23.61 24.24 1,207,525 +0.11(+0.44%)
May 28, 2014 24.38 24.42 24.04 24.13 1,584,578 -0.20(-0.84%)
May 27, 2014 24.39 24.73 24.00 24.34 1,530,487 +0.28(+1.18%)
May 23, 2014 24.72 24.05 24.05 24.05 5,887,906 -1.65(-6.42%)
May 22, 2014 25.76 26.62 25.48 25.70 837,428 +0.21(+0.81%)
May 21, 2014 24.46 25.59 24.46 25.50 1,052,067 +1.10(+4.52%)
May 20, 2014 24.39 24.89 24.09 24.39 971,350 +0.01(+0.04%)
May 19, 2014 24.03 24.66 23.89 24.38 1,077,417 +0.35(+1.46%)
May 16, 2014 23.81 24.25 23.29 24.03 813,581 +0.35(+1.48%)
May 15, 2014 23.74 23.93 22.72 23.68 1,090,589 -0.06(-0.25%)
May 14, 2014 24.68 24.82 23.68 23.74 764,145 -0.96(-3.87%)
May 13, 2014 24.51 24.97 24.22 24.70 899,888 +0.20(+0.84%)
May 12, 2014 24.09 24.72 24.00 24.49 796,111 +0.52(+2.16%)
May 09, 2014 24.48 24.62 23.73 23.97 1,088,410 -0.63(-2.58%)
May 08, 2014 25.00 25.30 24.57 24.61 1,040,635 -0.35(-1.41%)
May 07, 2014 26.96 27.14 24.21 24.96 2,430,451 -1.69(-6.33%)
May 06, 2014 26.84 27.13 26.45 26.65 1,394,488 -0.19(-0.69%)
May 05, 2014 27.14 27.33 26.62 26.83 1,082,918 -0.49(-1.79%)
May 02, 2014 26.93 27.61 26.87 27.32 1,076,000 +0.45(+1.67%)
May 01, 2014 27.98 28.02 26.44 26.87 2,172,024 -1.15(-4.11%)
Apr 30, 2014 27.98 28.12 27.15 28.02 1,224,979 -0.16(-0.55%)
Apr 29, 2014 27.17 28.43 27.12 28.18 1,219,379 +1.11(+4.11%)
Apr 28, 2014 27.57 27.96 26.83 27.07 1,153,535 -0.27(-1.00%)
Apr 25, 2014 27.81 27.98 27.30 27.34 1,425,817 -0.44(-1.58%)
Apr 24, 2014 27.66 28.22 27.27 27.78 1,339,774 +0.45(+1.64%)
Apr 23, 2014 26.70 28.15 26.36 27.33 2,063,602 +0.85(+3.21%)
Apr 22, 2014 26.24 26.92 26.06 26.48 1,150,547 +0.37(+1.42%)
Apr 21, 2014 26.30 26.87 25.83 26.11 1,114,018 -0.01(-0.04%)
Apr 17, 2014 25.38 26.12 26.12 26.12 1,035,105 +0.72(+2.84%)
Apr 16, 2014 25.81 25.93 25.19 25.40 717,531 -0.16(-0.61%)
Apr 15, 2014 25.27 25.92 25.03 25.55 965,758 +0.20(+0.81%)
Apr 14, 2014 25.04 25.77 24.63 25.35 862,115 +0.65(+2.65%)
Apr 11, 2014 24.54 25.17 24.30 24.70 598,683 -0.18(-0.71%)
Apr 10, 2014 25.43 25.98 24.25 24.87 1,207,864 -0.66(-2.60%)
Apr 09, 2014 24.74 25.60 24.40 25.54 973,908 +0.93(+3.77%)
Apr 08, 2014 24.45 24.93 24.11 24.61 1,171,246 +0.30(+1.24%)
Apr 07, 2014 25.27 25.80 24.20 24.31 1,016,695 -0.98(-3.86%)
Apr 04, 2014 25.81 26.11 24.71 25.28 1,232,453 -0.20(-0.80%)
Apr 03, 2014 24.99 25.66 24.69 25.49 1,000,469 +0.54(+2.15%)
Apr 02, 2014 24.63 25.30 24.37 24.95 913,651 +0.35(+1.43%)
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.