Skip to main content

Matador Resources Company (NY: MTDR )

66.58 +1.18 (+1.81%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.41 22.64 21.84 22.25 2,376,309 -0.53(-2.31%)
Nov 29, 2018 22.26 23.03 22.20 22.77 2,008,319 +0.60(+2.68%)
Nov 28, 2018 21.60 22.18 20.91 22.18 1,892,833 +0.77(+3.60%)
Nov 27, 2018 22.09 22.25 21.36 21.41 1,695,120 -0.78(-3.52%)
Nov 26, 2018 22.25 22.81 21.98 22.19 1,687,109 +0.43(+1.97%)
Nov 23, 2018 21.69 22.48 21.66 21.76 756,606 -1.06(-4.66%)
Nov 21, 2018 22.82 22.82 22.82 0 +0.39(+1.74%)
Nov 20, 2018 23.30 23.31 22.05 22.43 2,202,851 -1.42(-5.97%)
Nov 19, 2018 23.42 24.15 23.33 23.86 1,643,663 -0.25(-1.05%)
Nov 16, 2018 23.93 24.86 23.86 24.11 2,502,478 +0.03(+0.12%)
Nov 15, 2018 23.10 24.25 23.08 24.08 1,405,033 +0.76(+3.26%)
Nov 14, 2018 23.81 24.30 23.26 23.32 1,896,591 +0.07(+0.29%)
Nov 13, 2018 24.05 24.47 23.16 23.25 2,127,830 -0.94(-3.87%)
Nov 12, 2018 26.25 26.28 24.16 24.19 1,717,619 -1.73(-6.66%)
Nov 09, 2018 25.77 26.10 25.04 25.91 2,018,094 -0.42(-1.59%)
Nov 08, 2018 27.91 28.06 26.05 26.33 1,572,488 -1.66(-5.93%)
Nov 07, 2018 27.61 28.09 27.31 27.99 1,411,776 +1.11(+4.14%)
Nov 06, 2018 27.48 27.65 26.74 26.88 1,044,139 -0.57(-2.06%)
Nov 05, 2018 27.70 27.70 26.85 27.45 1,966,077 +0.73(+2.74%)
Nov 02, 2018 28.27 28.31 26.57 26.71 3,075,211 -1.50(-5.33%)
Nov 01, 2018 28.64 29.27 27.41 28.22 3,164,561 +0.08(+0.28%)
Oct 31, 2018 28.59 28.89 28.05 28.14 2,155,609 +0.00(+0.00%)
Oct 30, 2018 26.86 28.19 26.56 28.14 1,434,044 +0.94(+3.44%)
Oct 29, 2018 28.24 28.40 26.71 27.20 1,880,298 -0.94(-3.33%)
Oct 26, 2018 27.59 28.66 27.05 28.14 1,116,050 -0.01(-0.03%)
Oct 25, 2018 27.64 28.35 27.14 28.15 1,291,840 +0.95(+3.48%)
Oct 24, 2018 29.33 29.63 27.19 27.20 1,806,374 -1.86(-6.41%)
Oct 23, 2018 30.07 30.13 28.72 29.07 1,940,703 -1.68(-5.46%)
Oct 22, 2018 30.85 30.96 30.18 30.74 879,772 -0.22(-0.72%)
Oct 19, 2018 31.07 31.74 30.63 30.97 1,297,053 +0.05(+0.16%)
Oct 18, 2018 30.73 31.38 30.50 30.92 1,311,795 -0.28(-0.91%)
Oct 17, 2018 31.04 31.35 30.55 31.20 1,172,283 -0.09(-0.28%)
Oct 16, 2018 31.00 31.43 30.69 31.29 983,169 +0.50(+1.62%)
Oct 15, 2018 30.60 31.00 29.89 30.79 872,036 +0.45(+1.48%)
Oct 12, 2018 30.23 30.43 29.40 30.34 1,496,403 +0.78(+2.64%)
Oct 11, 2018 30.98 31.02 29.53 29.56 2,106,091 -1.81(-5.78%)
Oct 10, 2018 32.84 32.93 31.02 31.38 1,726,613 -1.43(-4.37%)
Oct 09, 2018 32.25 33.26 32.15 32.81 994,499 +0.76(+2.37%)
Oct 08, 2018 32.32 32.52 31.71 32.05 925,898 -0.64(-1.97%)
Oct 05, 2018 33.04 33.39 32.28 32.69 1,060,396 -0.39(-1.18%)
Oct 04, 2018 33.21 34.06 33.03 33.09 1,593,097 -0.30(-0.91%)
Oct 03, 2018 32.47 33.41 32.23 33.39 993,034 +1.08(+3.35%)
Oct 02, 2018 32.29 32.90 32.14 32.30 997,158 +0.11(+0.33%)
Oct 01, 2018 32.47 32.64 31.89 32.20 1,053,819 -0.05(-0.15%)
Sep 28, 2018 32.08 32.73 32.08 32.25 1,055,476 +0.04(+0.12%)
Sep 27, 2018 31.78 32.43 31.43 32.21 1,300,652 +0.93(+2.96%)
Sep 26, 2018 31.69 32.29 31.24 31.28 1,046,672 -0.78(-2.43%)
Sep 25, 2018 31.86 32.69 31.64 32.06 1,676,086 -0.32(-0.99%)
Sep 24, 2018 32.40 32.86 31.60 32.38 1,311,196 +0.65(+2.06%)
Sep 21, 2018 31.37 31.88 31.09 31.73 2,380,921 +0.40(+1.28%)
Sep 20, 2018 31.85 32.02 31.08 31.33 834,910 -0.30(-0.96%)
Sep 19, 2018 31.08 31.88 31.05 31.63 1,064,879 +0.66(+2.14%)
Sep 18, 2018 30.47 31.09 30.37 30.97 1,344,283 +0.84(+2.79%)
Sep 17, 2018 30.39 30.92 29.88 30.13 1,292,434 -0.17(-0.55%)
Sep 14, 2018 30.24 30.69 29.98 30.29 1,876,141 -0.08(-0.26%)
Sep 13, 2018 31.68 32.14 30.06 30.37 3,555,442 -2.27(-6.96%)
Sep 12, 2018 31.81 32.75 31.68 32.65 1,366,091 +1.35(+4.30%)
Sep 11, 2018 29.94 31.62 29.94 31.30 1,088,945 +1.20(+3.99%)
Sep 10, 2018 30.30 30.60 29.99 30.10 845,067 +0.03(+0.10%)
Sep 07, 2018 30.22 30.44 29.79 30.07 1,130,912 -0.46(-1.50%)
Sep 06, 2018 31.08 31.13 30.39 30.53 1,295,771 -0.51(-1.63%)
Sep 05, 2018 30.98 31.08 30.32 31.04 1,197,702 -0.17(-0.53%)
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.