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 (%)
Nov 30, 2016 24.02 26.64 24.02 25.99 4,226,317 +3.86(+17.46%)
Nov 29, 2016 22.34 22.79 21.70 22.13 2,534,105 -1.00(-4.34%)
Nov 28, 2016 24.74 24.92 23.03 23.13 1,069,294 -1.66(-6.69%)
Nov 25, 2016 24.98 25.23 24.65 24.79 342,487 -0.37(-1.47%)
Nov 23, 2016 25.16 25.16 25.16 0 +0.11(+0.43%)
Nov 22, 2016 25.12 25.31 24.62 25.06 1,938,824 -0.06(-0.23%)
Nov 21, 2016 24.69 25.12 24.44 25.12 1,380,823 +1.20(+5.02%)
Nov 18, 2016 23.50 24.28 23.13 23.92 1,434,384 +0.50(+2.12%)
Nov 17, 2016 24.03 24.38 23.23 23.42 1,502,526 -0.25(-1.07%)
Nov 16, 2016 24.18 24.56 23.48 23.67 1,691,005 -0.44(-1.82%)
Nov 15, 2016 23.40 24.64 23.13 24.11 1,955,720 +1.30(+5.69%)
Nov 14, 2016 22.67 22.86 22.05 22.81 1,097,742 +0.08(+0.34%)
Nov 11, 2016 22.40 22.98 22.00 22.73 1,572,639 +0.04(+0.17%)
Nov 10, 2016 22.20 22.94 21.91 22.70 1,134,487 +0.35(+1.57%)
Nov 09, 2016 21.50 22.48 21.13 22.34 1,329,826 +1.02(+4.81%)
Nov 08, 2016 20.53 21.46 20.45 21.32 1,090,522 +0.56(+2.68%)
Nov 07, 2016 20.71 21.08 20.42 20.76 1,623,005 +0.60(+2.95%)
Nov 04, 2016 20.38 20.83 19.95 20.17 1,946,203 -0.32(-1.57%)
Nov 03, 2016 21.37 21.37 20.27 20.49 1,611,153 -0.30(-1.45%)
Nov 02, 2016 21.94 21.94 20.26 20.79 2,637,660 -1.30(-5.87%)
Nov 01, 2016 21.64 22.27 21.07 22.09 2,746,474 +0.81(+3.81%)
Oct 31, 2016 21.57 21.57 20.91 21.28 1,620,212 -0.47(-2.15%)
Oct 28, 2016 21.88 22.63 21.60 21.75 1,391,421 -0.26(-1.20%)
Oct 27, 2016 22.38 22.61 21.95 22.01 961,028 -0.14(-0.62%)
Oct 26, 2016 22.44 22.90 21.78 22.15 1,778,945 -0.60(-2.62%)
Oct 25, 2016 23.43 23.43 22.57 22.74 1,344,806 -0.78(-3.32%)
Oct 24, 2016 23.46 24.15 22.90 23.53 1,967,203 +0.17(+0.71%)
Oct 21, 2016 22.49 23.62 22.47 23.36 1,330,165 +0.55(+2.40%)
Oct 20, 2016 22.77 23.18 22.43 22.81 1,011,761 -0.27(-1.18%)
Oct 19, 2016 22.83 23.64 22.65 23.09 985,429 +0.57(+2.51%)
Oct 18, 2016 23.25 23.29 22.34 22.52 783,117 -0.19(-0.82%)
Oct 17, 2016 22.62 22.82 22.27 22.71 1,061,547 +0.04(+0.17%)
Oct 14, 2016 23.09 23.40 22.50 22.67 1,054,451 -0.43(-1.86%)
Oct 13, 2016 23.02 23.35 22.73 23.10 1,321,087 -0.20(-0.88%)
Oct 12, 2016 23.39 23.77 22.85 23.30 2,045,931 -0.31(-1.32%)
Oct 11, 2016 23.58 23.85 23.23 23.61 1,386,833 -0.07(-0.29%)
Oct 10, 2016 23.38 23.84 23.21 23.68 1,415,659 +0.58(+2.49%)
Oct 07, 2016 23.33 23.59 22.93 23.11 1,514,603 -0.25(-1.09%)
Oct 06, 2016 23.37 23.69 22.77 23.36 1,579,923 +0.12(+0.50%)
Oct 05, 2016 22.95 23.49 22.53 23.24 1,572,986 +0.81(+3.61%)
Oct 04, 2016 23.02 23.34 22.40 22.43 1,936,240 -0.59(-2.54%)
Oct 03, 2016 23.79 23.90 22.73 23.02 1,804,780 -0.73(-3.08%)
Sep 30, 2016 23.61 24.11 23.18 23.75 2,152,573 +0.36(+1.54%)
Sep 29, 2016 22.49 23.87 22.37 23.39 2,418,184 +0.92(+4.08%)
Sep 28, 2016 20.12 22.50 19.92 22.47 3,065,345 +2.50(+12.51%)
Sep 27, 2016 20.18 20.19 19.50 19.97 1,917,884 -0.59(-2.85%)
Sep 26, 2016 20.78 21.15 20.47 20.56 1,536,653 -0.13(-0.61%)
Sep 23, 2016 21.66 22.11 20.51 20.69 1,527,553 -1.11(-5.10%)
Sep 22, 2016 21.92 22.24 21.75 21.80 2,033,080 +0.38(+1.78%)
Sep 21, 2016 20.65 21.49 20.32 21.42 1,760,837 +1.42(+7.13%)
Sep 20, 2016 20.39 20.45 19.95 19.99 1,290,895 -0.50(-2.43%)
Sep 19, 2016 20.48 20.77 20.13 20.49 1,529,335 +0.30(+1.50%)
Sep 16, 2016 20.28 20.38 19.86 20.19 2,048,437 -0.48(-2.31%)
Sep 15, 2016 20.53 21.11 20.31 20.67 1,411,465 +0.24(+1.19%)
Sep 14, 2016 20.94 21.33 20.40 20.42 1,257,416 -0.68(-3.24%)
Sep 13, 2016 21.76 21.88 20.71 21.11 1,511,636 -1.27(-5.67%)
Sep 12, 2016 21.93 22.57 21.64 22.37 1,214,956 +0.07(+0.31%)
Sep 09, 2016 23.01 23.39 22.31 22.31 1,348,282 -1.17(-4.99%)
Sep 08, 2016 23.79 23.81 23.00 23.48 1,992,655 -0.02(-0.08%)
Sep 07, 2016 23.56 23.71 23.07 23.50 1,742,701 +0.14(+0.58%)
Sep 06, 2016 23.34 23.65 23.03 23.36 1,074,149 +0.21(+0.93%)
Sep 02, 2016 23.09 23.14 23.14 23.14 1,235,772 +0.70(+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.