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 (%)
Jun 28, 2019 18.69 19.42 18.65 19.40 7,915,871 +0.81(+4.36%)
Jun 27, 2019 18.44 18.61 18.13 18.59 2,088,637 +0.18(+0.95%)
Jun 26, 2019 18.11 18.57 17.92 18.41 2,205,539 +0.69(+3.91%)
Jun 25, 2019 17.88 18.07 17.56 17.72 2,835,299 -0.15(-0.82%)
Jun 24, 2019 18.29 18.41 17.74 17.86 2,281,026 -0.37(-2.03%)
Jun 21, 2019 18.40 18.83 18.08 18.24 2,813,443 -0.20(-1.06%)
Jun 20, 2019 18.16 18.62 18.02 18.43 3,202,250 +0.93(+5.30%)
Jun 19, 2019 17.23 17.79 16.93 17.50 3,871,981 +0.07(+0.39%)
Jun 18, 2019 17.00 17.54 16.93 17.44 2,694,703 +0.67(+4.02%)
Jun 17, 2019 16.23 16.94 16.02 16.76 2,463,375 +0.32(+1.96%)
Jun 14, 2019 16.94 17.07 16.30 16.44 3,231,308 -0.50(-2.94%)
Jun 13, 2019 16.55 16.95 16.38 16.94 2,316,660 +0.83(+5.15%)
Jun 12, 2019 16.60 16.68 16.05 16.11 2,775,951 -0.78(-4.62%)
Jun 11, 2019 16.84 17.28 16.65 16.89 3,761,563 +0.47(+2.85%)
Jun 10, 2019 16.42 16.65 16.15 16.42 1,997,880 +0.04(+0.24%)
Jun 07, 2019 16.44 16.63 16.07 16.38 3,079,516 +0.50(+3.13%)
Jun 06, 2019 15.70 16.06 15.61 15.88 2,839,853 +0.20(+1.24%)
Jun 05, 2019 16.52 16.55 15.27 15.69 2,500,603 -0.89(-5.36%)
Jun 04, 2019 16.45 16.67 16.07 16.58 1,981,121 +0.32(+1.98%)
Jun 03, 2019 16.24 16.50 16.01 16.25 2,607,125 +0.21(+1.34%)
May 31, 2019 16.04 16.64 15.90 16.04 2,023,014 -0.47(-2.84%)
May 30, 2019 17.24 17.53 16.50 16.51 1,855,432 -0.78(-4.51%)
May 29, 2019 16.79 17.33 16.43 17.29 2,207,491 +0.17(+0.97%)
May 28, 2019 17.53 17.67 17.06 17.12 2,341,034 -0.11(-0.62%)
May 24, 2019 17.75 17.86 16.99 17.23 2,429,298 -0.15(-0.84%)
May 23, 2019 18.65 18.65 17.29 17.38 2,903,765 -1.80(-9.41%)
May 22, 2019 20.05 20.25 19.15 19.18 1,890,369 -1.02(-5.07%)
May 21, 2019 19.68 20.25 19.50 20.21 1,123,866 +0.68(+3.50%)
May 20, 2019 19.50 19.77 19.37 19.52 1,195,321 +0.01(+0.05%)
May 17, 2019 19.94 20.09 19.50 19.51 1,277,580 -0.78(-3.85%)
May 16, 2019 20.27 20.67 20.04 20.29 1,668,242 +0.18(+0.87%)
May 15, 2019 19.24 20.31 19.14 20.12 1,514,657 +0.60(+3.05%)
May 14, 2019 19.02 19.79 18.90 19.52 2,418,369 +0.66(+3.52%)
May 13, 2019 19.20 19.47 18.80 18.86 2,261,809 -0.58(-2.96%)
May 10, 2019 19.27 19.53 18.76 19.44 1,638,151 -0.01(-0.05%)
May 09, 2019 18.96 19.60 18.77 19.45 2,021,690 +0.27(+1.42%)
May 08, 2019 18.63 19.38 18.62 19.17 2,075,773 +0.61(+3.31%)
May 07, 2019 18.60 18.71 18.14 18.56 1,776,240 -0.45(-2.36%)
May 06, 2019 18.12 19.14 18.00 19.01 1,756,469 +0.32(+1.72%)
May 03, 2019 18.25 18.76 17.94 18.68 1,972,280 +0.69(+3.85%)
May 02, 2019 18.10 18.34 17.33 17.99 3,614,089 -0.29(-1.60%)
May 01, 2019 19.27 19.42 18.28 18.28 3,447,529 -0.93(-4.82%)
Apr 30, 2019 19.56 19.61 18.83 19.21 1,722,749 -0.09(-0.45%)
Apr 29, 2019 19.14 19.45 18.87 19.30 1,507,418 +0.06(+0.30%)
Apr 26, 2019 19.90 19.95 18.98 19.24 2,301,488 -0.99(-4.87%)
Apr 25, 2019 20.68 20.85 20.22 20.23 1,453,814 -0.46(-2.22%)
Apr 24, 2019 21.46 21.47 20.67 20.68 1,634,379 -0.59(-2.75%)
Apr 23, 2019 21.25 21.71 20.87 21.27 1,784,457 -0.09(-0.41%)
Apr 22, 2019 20.68 21.39 20.42 21.36 2,157,540 +1.04(+5.14%)
Apr 18, 2019 20.34 20.56 20.20 20.31 1,561,076 -0.11(-0.53%)
Apr 17, 2019 20.73 20.78 20.25 20.42 1,494,571 -0.12(-0.57%)
Apr 16, 2019 20.44 20.68 20.09 20.54 1,540,478 +0.22(+1.10%)
Apr 15, 2019 20.27 20.54 20.00 20.31 2,262,391 -0.13(-0.62%)
Apr 12, 2019 20.00 20.49 19.91 20.44 3,727,274 +1.49(+7.88%)
Apr 11, 2019 19.58 19.69 18.29 18.95 3,546,867 -0.84(-4.24%)
Apr 10, 2019 19.73 19.85 19.37 19.79 1,995,983 +0.32(+1.65%)
Apr 09, 2019 19.44 19.83 19.13 19.46 3,080,517 +0.01(+0.05%)
Apr 08, 2019 19.16 19.88 19.16 19.45 2,600,151 +0.39(+2.05%)
Apr 05, 2019 18.09 19.29 18.09 19.06 2,757,994 +1.03(+5.74%)
Apr 04, 2019 17.48 18.21 17.47 18.03 3,145,654 +0.50(+2.84%)
Apr 03, 2019 19.05 19.18 17.49 17.53 3,089,813 -1.45(-7.66%)
Apr 02, 2019 19.13 19.45 18.82 18.99 2,303,960 -0.14(-0.71%)
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.