Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.43 22.70 21.05 22.20 1,279,283 +0.47(+2.14%)
Aug 28, 2015 21.36 22.42 21.27 21.74 1,488,506 +0.31(+1.45%)
Aug 27, 2015 20.06 21.79 19.83 21.43 1,701,384 +2.04(+10.49%)
Aug 26, 2015 19.01 19.47 18.67 19.39 976,217 +0.84(+4.55%)
Aug 25, 2015 19.73 19.73 18.49 18.55 1,120,699 -0.31(-1.64%)
Aug 24, 2015 19.38 20.54 18.83 18.86 1,242,067 -1.73(-8.38%)
Aug 21, 2015 20.33 20.79 19.95 20.58 1,003,996 +0.10(+0.47%)
Aug 20, 2015 20.71 21.16 20.48 20.49 922,756 -0.40(-1.90%)
Aug 19, 2015 21.72 22.01 20.60 20.88 989,496 -1.12(-5.11%)
Aug 18, 2015 21.85 22.12 21.58 22.01 745,656 +0.09(+0.40%)
Aug 17, 2015 22.08 22.29 21.74 21.92 566,368 -0.19(-0.88%)
Aug 14, 2015 21.83 22.25 21.56 22.11 703,823 +0.25(+1.15%)
Aug 13, 2015 21.82 22.17 21.47 21.86 1,098,861 -0.16(-0.75%)
Aug 12, 2015 21.12 22.09 20.54 22.03 821,560 +0.86(+4.08%)
Aug 11, 2015 20.96 21.47 20.52 21.16 1,243,763 -0.54(-2.50%)
Aug 10, 2015 20.97 21.75 20.64 21.71 1,692,982 +0.86(+4.14%)
Aug 07, 2015 21.35 22.04 20.64 20.85 1,442,545 -0.75(-3.46%)
Aug 06, 2015 20.24 21.67 20.11 21.59 1,723,541 +0.99(+4.80%)
Aug 05, 2015 21.03 21.62 18.90 20.60 4,123,332 -0.40(-1.89%)
Aug 04, 2015 20.97 21.41 20.73 21.00 1,514,512 +0.19(+0.93%)
Aug 03, 2015 21.04 21.62 20.60 20.81 1,618,038 -0.54(-2.54%)
Jul 31, 2015 21.84 22.25 21.33 21.35 1,489,594 -0.69(-3.12%)
Jul 30, 2015 22.03 22.49 21.75 22.04 1,681,377 -0.19(-0.87%)
Jul 29, 2015 20.39 22.42 20.34 22.23 1,799,374 +1.82(+8.93%)
Jul 28, 2015 19.86 20.77 19.60 20.41 1,017,566 +0.54(+2.73%)
Jul 27, 2015 19.86 20.53 19.70 19.87 1,180,868 -0.39(-1.91%)
Jul 24, 2015 20.62 20.91 20.00 20.25 1,316,126 -0.56(-2.70%)
Jul 23, 2015 20.14 20.88 19.76 20.82 1,353,009 +0.79(+3.97%)
Jul 22, 2015 19.93 20.32 19.70 20.02 1,015,762 -0.12(-0.58%)
Jul 21, 2015 20.30 20.89 20.00 20.14 1,459,717 -0.12(-0.57%)
Jul 20, 2015 21.56 21.88 20.21 20.25 1,399,785 -1.28(-5.94%)
Jul 17, 2015 22.71 22.71 21.42 21.53 1,634,674 -1.24(-5.45%)
Jul 16, 2015 23.45 23.45 22.49 22.77 1,168,454 -0.45(-1.92%)
Jul 15, 2015 24.23 24.51 22.83 23.22 1,507,658 -1.86(-7.42%)
Jul 14, 2015 23.36 25.26 22.99 25.08 1,688,394 +1.89(+8.15%)
Jul 13, 2015 23.18 23.40 22.29 23.19 1,113,590 +0.02(+0.08%)
Jul 10, 2015 22.74 23.84 22.63 23.17 1,465,109 +0.47(+2.05%)
Jul 09, 2015 22.38 23.19 22.38 22.71 1,005,315 +0.81(+3.72%)
Jul 08, 2015 22.05 22.65 21.81 21.89 1,107,131 -0.44(-1.95%)
Jul 07, 2015 21.74 22.39 20.56 22.33 1,721,081 +0.80(+3.74%)
Jul 06, 2015 22.03 22.17 21.45 21.52 1,247,692 -0.93(-4.14%)
Jul 02, 2015 22.84 22.45 22.45 22.45 809,622 -0.24(-1.07%)
Jul 01, 2015 24.10 24.11 22.57 22.70 1,093,214 -1.53(-6.32%)
Jun 30, 2015 24.16 24.34 23.62 24.23 1,484,388 +0.41(+1.71%)
Jun 29, 2015 24.26 24.74 23.80 23.82 943,572 -0.75(-3.04%)
Jun 26, 2015 25.11 25.11 24.32 24.57 1,446,352 -0.59(-2.35%)
Jun 25, 2015 25.38 25.61 25.02 25.16 787,440 -0.05(-0.19%)
Jun 24, 2015 25.38 25.80 25.10 25.21 733,575 -0.42(-1.63%)
Jun 23, 2015 25.43 25.75 25.17 25.62 815,432 +0.16(+0.65%)
Jun 22, 2015 24.97 25.83 24.61 25.46 702,784 +0.61(+2.46%)
Jun 19, 2015 25.50 25.63 24.74 24.85 1,516,956 -0.69(-2.69%)
Jun 18, 2015 26.04 26.16 25.45 25.54 808,228 -0.37(-1.42%)
Jun 17, 2015 27.44 27.47 25.74 25.90 1,077,281 -1.34(-4.91%)
Jun 16, 2015 26.88 27.27 26.78 27.24 1,096,745 +0.42(+1.55%)
Jun 15, 2015 26.13 26.90 26.10 26.82 998,947 +0.35(+1.32%)
Jun 12, 2015 27.01 27.04 26.41 26.48 632,681 -0.66(-2.43%)
Jun 11, 2015 27.31 27.39 26.82 27.13 707,069 -0.01(-0.04%)
Jun 10, 2015 27.42 27.60 27.02 27.14 814,332 +0.14(+0.50%)
Jun 09, 2015 27.31 27.75 26.95 27.01 804,573 +0.02(+0.07%)
Jun 08, 2015 27.51 27.70 26.65 26.99 622,036 -0.56(-2.04%)
Jun 05, 2015 26.57 27.74 26.57 27.55 1,095,690 +0.69(+2.56%)
Jun 04, 2015 27.03 27.06 26.31 26.86 678,209 -0.08(-0.29%)
Jun 03, 2015 26.73 27.30 26.55 26.94 889,963 +0.13(+0.47%)
Jun 02, 2015 26.53 27.47 26.50 26.81 638,036 +0.21(+0.80%)
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.