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 (%)
Apr 30, 2015 28.39 28.42 26.99 27.05 1,912,597 -1.24(-4.38%)
Apr 29, 2015 26.70 28.35 26.47 28.29 1,590,585 +1.56(+5.84%)
Apr 28, 2015 26.51 26.87 26.08 26.73 629,113 +0.36(+1.37%)
Apr 27, 2015 26.90 27.02 26.16 26.36 630,004 -0.38(-1.42%)
Apr 24, 2015 27.06 27.08 26.41 26.75 1,073,910 -0.39(-1.44%)
Apr 23, 2015 26.57 27.32 26.41 27.14 1,177,381 +0.83(+3.15%)
Apr 22, 2015 26.08 26.64 25.82 26.31 1,066,606 +0.52(+2.01%)
Apr 21, 2015 26.65 27.07 25.73 25.79 940,236 -0.80(-3.01%)
Apr 20, 2015 26.12 27.16 26.12 26.59 774,266 +0.12(+0.44%)
Apr 17, 2015 26.45 26.81 25.76 26.47 1,678,706 -0.11(-0.40%)
Apr 16, 2015 26.93 27.37 26.17 26.58 5,629,248 -2.06(-7.19%)
Apr 15, 2015 28.69 29.16 28.20 28.64 1,689,793 +0.10(+0.34%)
Apr 14, 2015 27.23 28.96 26.96 28.54 1,506,459 +1.71(+6.36%)
Apr 13, 2015 26.83 27.32 26.29 26.83 1,192,229 +0.24(+0.92%)
Apr 10, 2015 26.26 26.69 26.03 26.59 891,595 +0.77(+2.99%)
Apr 09, 2015 24.82 25.83 24.61 25.82 1,066,873 +1.12(+4.54%)
Apr 08, 2015 25.76 26.15 24.64 24.70 1,343,745 -1.39(-5.31%)
Apr 07, 2015 24.88 26.12 24.60 26.08 1,766,138 +1.16(+4.66%)
Apr 06, 2015 23.25 25.23 23.02 24.92 2,108,097 +2.35(+10.42%)
Apr 02, 2015 21.57 22.57 22.57 22.57 795,904 +0.73(+3.35%)
Apr 01, 2015 21.82 22.34 21.48 21.84 1,186,027 +0.45(+2.10%)
Mar 31, 2015 21.12 21.52 20.94 21.39 947,551 +0.19(+0.87%)
Mar 30, 2015 20.78 21.36 20.47 21.20 911,256 +0.61(+2.99%)
Mar 27, 2015 20.70 20.88 20.15 20.59 726,863 -0.31(-1.49%)
Mar 26, 2015 21.22 21.46 20.60 20.90 780,163 +0.44(+2.15%)
Mar 25, 2015 19.80 20.73 19.80 20.46 1,100,388 +0.81(+4.12%)
Mar 24, 2015 19.26 19.78 18.98 19.65 1,246,210 +0.57(+2.97%)
Mar 23, 2015 19.70 20.14 19.07 19.09 841,866 -0.60(-3.02%)
Mar 20, 2015 20.17 20.48 19.61 19.68 1,499,109 +0.01(+0.05%)
Mar 19, 2015 19.83 19.96 19.28 19.67 858,461 -0.61(-3.03%)
Mar 18, 2015 19.49 20.44 19.14 20.29 1,146,823 +0.57(+2.87%)
Mar 17, 2015 19.69 19.99 19.51 19.72 882,545 -0.20(-0.98%)
Mar 16, 2015 20.01 20.31 19.08 19.91 1,441,657 -0.46(-2.25%)
Mar 13, 2015 20.25 20.41 19.61 20.37 444,803 +0.04(+0.19%)
Mar 12, 2015 20.45 20.63 20.18 20.33 518,846 +0.06(+0.29%)
Mar 11, 2015 20.05 20.34 19.43 20.28 484,461 +0.26(+1.32%)
Mar 10, 2015 20.16 20.49 19.88 20.01 513,883 -0.39(-1.91%)
Mar 09, 2015 20.76 21.19 20.30 20.40 710,572 -0.31(-1.51%)
Mar 06, 2015 21.82 22.14 20.68 20.72 790,859 -1.36(-6.15%)
Mar 05, 2015 21.81 22.33 21.43 22.07 746,815 -0.31(-1.39%)
Mar 04, 2015 21.98 22.55 21.90 22.38 820,485 +0.49(+2.23%)
Mar 03, 2015 21.90 22.69 21.11 21.90 1,653,744 +1.02(+4.91%)
Mar 02, 2015 21.19 21.19 20.35 20.87 1,214,153 -0.26(-1.25%)
Feb 27, 2015 22.06 22.18 21.12 21.13 769,688 -0.82(-3.73%)
Feb 26, 2015 22.13 22.38 21.52 21.95 914,544 -0.48(-2.13%)
Feb 25, 2015 22.46 22.69 21.89 22.43 751,353 +0.03(+0.13%)
Feb 24, 2015 22.75 22.82 22.08 22.40 446,003 -0.04(-0.17%)
Feb 23, 2015 22.83 23.01 22.06 22.44 703,458 -0.62(-2.71%)
Feb 20, 2015 23.09 23.37 22.54 23.07 567,140 -0.08(-0.34%)
Feb 19, 2015 22.10 23.54 21.53 23.14 840,018 +0.52(+2.29%)
Feb 18, 2015 23.18 23.34 22.36 22.63 598,956 -0.71(-3.05%)
Feb 17, 2015 22.81 23.57 22.53 23.34 553,766 +0.34(+1.48%)
Feb 13, 2015 23.26 23.00 23.00 23.00 797,953 +0.31(+1.38%)
Feb 12, 2015 22.60 23.59 22.46 22.69 1,047,731 +0.82(+3.75%)
Feb 11, 2015 21.46 22.28 20.75 21.87 836,906 -0.01(-0.04%)
Feb 10, 2015 23.13 23.13 21.34 21.88 1,234,053 -1.06(-4.64%)
Feb 09, 2015 21.97 23.39 21.88 22.94 1,643,282 +1.20(+5.52%)
Feb 06, 2015 22.26 22.37 21.43 21.74 975,954 -0.12(-0.54%)
Feb 05, 2015 22.52 22.83 21.00 21.86 1,130,255 -0.49(-2.18%)
Feb 04, 2015 22.85 23.33 21.29 22.34 1,445,829 -1.39(-5.84%)
Feb 03, 2015 23.49 24.47 23.18 23.73 2,502,762 +0.87(+3.80%)
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.