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 (%)
Dec 30, 2016 25.14 25.14 25.14 0 -0.24(-0.96%)
Dec 29, 2016 25.10 25.44 24.88 25.38 934,389 +0.17(+0.66%)
Dec 28, 2016 25.65 25.75 25.03 25.21 650,796 -0.37(-1.45%)
Dec 27, 2016 24.91 25.62 24.88 25.58 835,895 +0.74(+2.99%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.33(+1.35%)
Dec 22, 2016 24.53 24.78 24.37 24.51 519,884 +0.05(+0.20%)
Dec 21, 2016 25.00 25.13 24.39 24.46 687,378 -0.20(-0.83%)
Dec 20, 2016 25.81 25.81 24.64 24.67 1,252,371 -0.74(-2.92%)
Dec 19, 2016 25.10 25.70 24.88 25.41 1,234,627 +0.12(+0.46%)
Dec 16, 2016 25.56 25.56 24.58 25.29 2,330,439 -0.08(-0.31%)
Dec 15, 2016 24.58 25.69 24.31 25.37 1,858,299 +0.57(+2.28%)
Dec 14, 2016 25.18 25.54 24.58 24.80 1,408,899 -1.00(-3.86%)
Dec 13, 2016 26.02 26.56 25.52 25.80 1,481,042 +0.28(+1.11%)
Dec 12, 2016 26.14 26.90 25.36 25.52 1,339,587 +0.18(+0.69%)
Dec 09, 2016 25.30 25.83 24.83 25.34 1,276,926 +0.34(+1.37%)
Dec 08, 2016 24.50 25.05 24.28 25.00 1,995,517 +0.80(+3.31%)
Dec 07, 2016 24.29 24.63 24.00 24.20 1,975,008 -0.14(-0.56%)
Dec 06, 2016 24.13 24.44 23.68 24.34 6,298,335 -0.48(-1.93%)
Dec 05, 2016 25.61 25.78 24.67 24.81 1,935,602 -0.22(-0.90%)
Dec 02, 2016 25.43 25.70 24.57 25.04 1,630,465 -0.64(-2.51%)
Dec 01, 2016 26.95 27.04 25.41 25.68 2,248,865 -0.31(-1.20%)
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%)
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.