Skip to main content

Matador Resources Company (NY: MTDR )

62.30 -3.85 (-5.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.49 28.40 27.36 27.90 1,308,866 +0.71(+2.62%)
Nov 29, 2017 27.22 27.63 26.76 27.19 940,718 -0.12(-0.43%)
Nov 28, 2017 26.86 27.46 26.62 27.31 634,912 +0.44(+1.63%)
Nov 27, 2017 27.41 27.46 26.78 26.87 1,116,539 -0.80(-2.89%)
Nov 24, 2017 27.57 27.78 27.47 27.67 432,454 +0.28(+1.03%)
Nov 22, 2017 27.24 27.62 27.24 27.39 728,939 +0.50(+1.85%)
Nov 21, 2017 26.59 26.96 26.46 26.89 793,553 +0.52(+1.96%)
Nov 20, 2017 26.27 26.47 25.62 26.37 1,042,520 -0.03(-0.11%)
Nov 17, 2017 26.53 26.74 26.30 26.40 1,003,675 +0.08(+0.30%)
Nov 16, 2017 26.43 26.71 26.17 26.32 971,296 -0.10(-0.37%)
Nov 15, 2017 26.72 26.73 26.13 26.42 1,584,253 -0.61(-2.27%)
Nov 14, 2017 27.35 27.82 26.86 27.04 1,441,908 -0.53(-1.91%)
Nov 13, 2017 28.47 28.72 27.52 27.56 1,893,883 -0.57(-2.01%)
Nov 10, 2017 27.90 28.29 27.72 28.13 1,585,913 +0.22(+0.80%)
Nov 09, 2017 27.23 28.10 27.18 27.90 1,596,077 +0.60(+2.22%)
Nov 08, 2017 27.49 27.90 27.01 27.30 1,687,565 -0.33(-1.20%)
Nov 07, 2017 27.86 28.76 27.37 27.63 3,786,523 +0.13(+0.46%)
Nov 06, 2017 26.46 27.60 26.46 27.50 1,985,587 +1.16(+4.41%)
Nov 03, 2017 26.09 26.71 25.85 26.34 1,354,891 +0.27(+1.05%)
Nov 02, 2017 26.26 26.37 25.80 26.07 1,043,942 -0.33(-1.26%)
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.