Matador Resources Company (NY: MTDR )

42.89 USD -1.57 (-3.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.62 27.30 24.62 26.64 4,123,812 +3.96(+17.46%)
Nov 29, 2016 22.90 23.36 22.24 22.68 2,472,643 -1.03(-4.34%)
Nov 28, 2016 25.35 25.54 23.60 23.71 1,043,360 -1.70(-6.69%)
Nov 25, 2016 25.60 25.86 25.26 25.41 334,181 -0.38(-1.47%)
Nov 23, 2016 25.79 25.79 25.79 0 +0.11(+0.43%)
Nov 22, 2016 25.74 25.94 25.23 25.68 1,891,800 -0.06(-0.23%)
Nov 21, 2016 25.30 25.74 25.05 25.74 1,347,333 +1.23(+5.02%)
Nov 18, 2016 24.08 24.88 23.70 24.51 1,399,595 +0.51(+2.13%)
Nov 17, 2016 24.63 24.99 23.81 24.00 1,466,084 -0.26(-1.07%)
Nov 16, 2016 24.78 25.17 24.06 24.26 1,649,992 -0.45(-1.82%)
Nov 15, 2016 23.98 25.25 23.70 24.71 1,908,286 +1.33(+5.69%)
Nov 14, 2016 23.23 23.43 22.60 23.38 1,071,118 +0.08(+0.34%)
Nov 11, 2016 22.96 23.55 22.55 23.30 1,534,496 +0.04(+0.17%)
Nov 10, 2016 22.75 23.51 22.45 23.26 1,106,971 +0.36(+1.57%)
Nov 09, 2016 22.03 23.04 21.66 22.90 1,297,573 +1.05(+4.81%)
Nov 08, 2016 21.04 21.99 20.96 21.85 1,064,073 +0.57(+2.68%)
Nov 07, 2016 21.22 21.60 20.93 21.28 1,583,641 +0.61(+2.95%)
Nov 04, 2016 20.89 21.35 20.45 20.67 1,899,000 -0.33(-1.57%)
Nov 03, 2016 21.90 21.90 20.77 21.00 1,572,076 -0.31(-1.45%)
Nov 02, 2016 22.49 22.49 20.76 21.31 2,573,686 -1.33(-5.87%)
Nov 01, 2016 22.18 22.82 21.59 22.64 2,679,861 +0.83(+3.81%)
Oct 31, 2016 22.11 22.11 21.43 21.81 1,580,916 -0.48(-2.15%)
Oct 28, 2016 22.42 23.19 22.14 22.29 1,357,674 -0.27(-1.20%)
Oct 27, 2016 22.94 23.17 22.50 22.56 937,720 -0.14(-0.62%)
Oct 26, 2016 23.00 23.47 22.33 22.70 1,735,799 -0.61(-2.62%)
Oct 25, 2016 24.01 24.01 23.13 23.31 1,312,189 -0.80(-3.32%)
Oct 24, 2016 24.04 24.75 23.47 24.11 1,919,491 +0.17(+0.71%)
Oct 21, 2016 23.05 24.21 23.03 23.94 1,297,903 +0.56(+2.40%)
Oct 20, 2016 23.34 23.76 22.99 23.38 987,222 -0.28(-1.18%)
Oct 19, 2016 23.40 24.23 23.21 23.66 961,529 +0.58(+2.51%)
Oct 18, 2016 23.83 23.87 22.90 23.08 764,124 -0.19(-0.82%)
Oct 17, 2016 23.18 23.39 22.82 23.27 1,035,801 +0.04(+0.17%)
Oct 14, 2016 23.66 23.98 23.06 23.23 1,028,877 -0.44(-1.86%)
Oct 13, 2016 23.59 23.93 23.30 23.67 1,289,046 -0.21(-0.88%)
Oct 12, 2016 23.97 24.36 23.42 23.88 1,996,309 -0.32(-1.32%)
Oct 11, 2016 24.17 24.44 23.81 24.20 1,353,197 -0.07(-0.29%)
Oct 10, 2016 23.96 24.43 23.79 24.27 1,381,324 +0.59(+2.49%)
Oct 07, 2016 23.91 24.18 23.50 23.68 1,477,868 -0.26(-1.09%)
Oct 06, 2016 23.95 24.28 23.34 23.94 1,541,604 +0.12(+0.50%)
Oct 05, 2016 23.52 24.07 23.09 23.82 1,534,835 +0.83(+3.61%)
Oct 04, 2016 23.59 23.92 22.96 22.99 1,889,279 -0.60(-2.54%)
Oct 03, 2016 24.38 24.49 23.30 23.59 1,761,007 -0.75(-3.08%)
Sep 30, 2016 24.20 24.71 23.76 24.34 2,100,365 +0.37(+1.54%)
Sep 29, 2016 23.05 24.46 22.93 23.97 2,359,533 +0.94(+4.08%)
Sep 28, 2016 20.62 23.06 20.42 23.03 2,990,998 +2.56(+12.51%)
Sep 27, 2016 20.68 20.69 19.99 20.47 1,871,368 -0.60(-2.85%)
Sep 26, 2016 21.30 21.68 20.98 21.07 1,499,383 -0.13(-0.61%)
Sep 23, 2016 22.20 22.66 21.02 21.20 1,490,504 -1.14(-5.10%)
Sep 22, 2016 22.46 22.79 22.30 22.34 1,983,770 +0.39(+1.78%)
Sep 21, 2016 21.16 22.02 20.82 21.95 1,718,130 +1.46(+7.13%)
Sep 20, 2016 20.90 20.96 20.45 20.49 1,259,586 -0.51(-2.43%)
Sep 19, 2016 20.99 21.29 20.63 21.00 1,492,243 +0.31(+1.50%)
Sep 16, 2016 20.78 20.89 20.35 20.69 1,998,754 -0.49(-2.31%)
Sep 15, 2016 21.04 21.63 20.81 21.18 1,377,232 +0.25(+1.19%)
Sep 14, 2016 21.46 21.86 20.91 20.93 1,226,919 -0.70(-3.24%)
Sep 13, 2016 22.30 22.42 21.22 21.63 1,474,973 -1.30(-5.67%)
Sep 12, 2016 22.47 23.14 22.18 22.93 1,185,489 +0.07(+0.31%)
Sep 09, 2016 23.58 23.97 22.86 22.86 1,315,581 -1.20(-4.99%)
Sep 08, 2016 24.38 24.40 23.57 24.06 1,944,325 -0.02(-0.08%)
Sep 07, 2016 24.15 24.30 23.64 24.08 1,700,434 +0.14(+0.58%)
Sep 06, 2016 23.92 24.24 23.60 23.94 1,048,097 +0.22(+0.93%)
Sep 02, 2016 23.66 23.72 23.72 23.72 1,205,800 +0.72(+3.13%)
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.