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 (%)
Jan 29, 2021 15.70 16.52 14.62 14.91 2,061,551 -0.99(-6.20%)
Jan 28, 2021 16.39 16.67 15.38 15.89 2,958,436 -0.18(-1.09%)
Jan 27, 2021 14.54 17.11 14.36 16.07 5,260,649 +1.08(+7.23%)
Jan 26, 2021 15.77 16.03 14.90 14.99 2,194,997 -0.51(-3.27%)
Jan 25, 2021 14.35 15.50 14.16 15.49 2,781,325 +0.85(+5.80%)
Jan 22, 2021 13.98 14.80 13.56 14.64 2,488,846 +0.16(+1.08%)
Jan 21, 2021 16.36 16.41 13.94 14.49 4,362,173 -1.88(-11.50%)
Jan 20, 2021 16.31 16.53 15.80 16.37 2,132,068 +0.31(+1.94%)
Jan 19, 2021 16.08 16.28 15.61 16.06 1,835,811 +0.45(+2.87%)
Jan 15, 2021 15.70 16.09 15.27 15.61 2,808,113 -0.53(-3.26%)
Jan 14, 2021 15.91 16.31 15.76 16.14 1,519,988 +0.50(+3.18%)
Jan 13, 2021 15.99 16.10 15.42 15.64 4,747,075 -0.44(-2.73%)
Jan 12, 2021 15.76 16.15 15.55 16.08 1,836,251 +0.66(+4.30%)
Jan 11, 2021 14.51 15.50 14.39 15.42 1,758,215 +0.27(+1.80%)
Jan 08, 2021 15.38 15.43 14.91 15.14 3,994,474 +0.04(+0.26%)
Jan 07, 2021 14.61 15.41 14.28 15.10 3,624,771 +0.69(+4.81%)
Jan 06, 2021 14.31 14.98 13.84 14.41 3,575,526 +0.50(+3.58%)
Jan 05, 2021 12.45 14.74 12.45 13.91 4,966,232 +1.73(+14.17%)
Jan 04, 2021 12.02 12.47 11.73 12.19 2,228,866 +0.42(+3.57%)
Dec 31, 2020 11.77 11.77 11.77 3,350,601 -0.43(-3.52%)
Dec 30, 2020 11.83 12.80 11.71 12.20 3,350,601 +0.49(+4.17%)
Dec 29, 2020 11.74 11.95 11.54 11.71 1,844,700 -0.01(-0.08%)
Dec 28, 2020 11.86 12.04 11.57 11.72 3,807,715 -0.03(-0.25%)
Dec 24, 2020 12.16 12.16 11.57 11.75 1,531,968 -0.34(-2.82%)
Dec 23, 2020 11.83 12.51 11.71 12.09 2,768,497 +0.52(+4.47%)
Dec 22, 2020 11.55 11.82 11.36 11.57 2,688,082 -0.07(-0.59%)
Dec 21, 2020 11.05 11.83 10.97 11.64 2,564,476 -0.24(-2.05%)
Dec 18, 2020 12.11 12.36 11.54 11.88 7,768,075 -0.21(-1.77%)
Dec 17, 2020 12.35 12.61 11.80 12.10 3,148,198 +0.32(+2.73%)
Dec 16, 2020 12.15 12.23 11.68 11.78 2,643,104 -0.36(-2.97%)
Dec 15, 2020 12.14 12.29 11.67 12.14 2,627,532 +0.23(+1.97%)
Dec 14, 2020 13.44 13.50 11.88 11.90 3,890,614 -1.07(-8.27%)
Dec 11, 2020 12.74 12.99 12.24 12.98 2,571,456 +0.02(+0.15%)
Dec 10, 2020 11.94 13.23 11.83 12.96 3,322,807 +1.14(+9.66%)
Dec 09, 2020 11.83 12.25 11.43 11.82 3,128,738 +0.13(+1.08%)
Dec 08, 2020 11.07 11.74 11.04 11.69 3,547,786 +0.60(+5.46%)
Dec 07, 2020 11.26 11.63 11.00 11.08 2,733,364 -0.38(-3.32%)
Dec 04, 2020 10.73 11.51 10.73 11.46 3,306,641 +1.07(+10.33%)
Dec 03, 2020 10.39 10.63 10.17 10.39 2,895,309 +0.09(+0.85%)
Dec 02, 2020 10.05 10.95 9.971 10.30 2,610,036 +0.25(+2.52%)
Dec 01, 2020 10.38 10.52 9.918 10.05 1,825,314 +0.12(+1.18%)
Nov 30, 2020 10.45 10.81 9.913 9.932 2,906,486 -0.78(-7.29%)
Nov 27, 2020 11.09 11.27 10.58 10.71 1,378,433 -0.52(-4.60%)
Nov 25, 2020 11.22 11.40 10.70 11.23 4,329,013 -0.15(-1.29%)
Nov 24, 2020 10.90 11.49 10.82 11.38 3,800,822 +1.00(+9.69%)
Nov 23, 2020 9.610 10.52 9.425 10.37 4,717,171 +1.06(+11.43%)
Nov 20, 2020 9.103 9.357 8.957 9.308 2,216,009 +0.12(+1.27%)
Nov 19, 2020 8.801 9.230 8.693 9.191 2,126,606 +0.32(+3.63%)
Nov 18, 2020 9.005 9.591 8.859 8.869 3,198,765 +0.00(+0.00%)
Nov 17, 2020 8.342 9.025 8.225 8.869 2,741,052 +0.27(+3.18%)
Nov 16, 2020 8.362 8.723 8.215 8.596 2,902,116 +0.63(+7.97%)
Nov 13, 2020 7.444 8.079 7.415 7.961 5,904,643 +0.56(+7.51%)
Nov 12, 2020 7.737 7.854 7.318 7.405 3,192,408 -0.54(-6.76%)
Nov 11, 2020 8.362 8.401 7.737 7.942 2,925,412 -0.33(-4.01%)
Nov 10, 2020 8.371 8.371 7.552 8.274 3,617,420 +0.16(+1.92%)
Nov 09, 2020 7.435 8.357 7.083 8.118 7,689,708 +1.80(+28.40%)
Nov 06, 2020 7.122 7.166 6.313 6.322 3,783,645 -0.68(-9.75%)
Nov 05, 2020 6.761 7.366 6.722 7.005 4,082,280 +0.24(+3.61%)
Nov 04, 2020 7.249 7.298 6.703 6.761 5,872,048 -0.37(-5.20%)
Nov 03, 2020 7.337 7.708 7.044 7.132 5,055,100 +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.