Matador Resources Company (NY: MTDR )

45.32 USD +2.58 (+6.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.71 20.71 17.54 17.59 1,058,851 -3.56(-16.83%)
Nov 26, 2014 22.18 21.15 21.15 21.15 944,200 -1.51(-6.66%)
Nov 25, 2014 23.09 23.34 22.16 22.66 720,200 -0.34(-1.48%)
Nov 24, 2014 23.04 23.42 22.54 23.00 593,945 -0.15(-0.65%)
Nov 21, 2014 22.97 23.67 22.84 23.15 667,991 +0.67(+2.98%)
Nov 20, 2014 21.66 22.75 21.50 22.48 566,485 +0.76(+3.50%)
Nov 19, 2014 21.64 22.29 20.95 21.72 686,870 +0.10(+0.46%)
Nov 18, 2014 21.68 22.37 21.23 21.62 658,658 -0.21(-0.96%)
Nov 17, 2014 22.75 23.03 21.53 21.83 950,923 -1.18(-5.13%)
Nov 14, 2014 22.31 23.06 22.01 23.01 794,976 +0.70(+3.14%)
Nov 13, 2014 23.09 23.41 22.05 22.31 1,077,370 -1.03(-4.41%)
Nov 12, 2014 22.99 23.87 22.82 23.34 906,146 -0.01(-0.04%)
Nov 11, 2014 22.92 23.55 22.28 23.35 928,331 +0.75(+3.32%)
Nov 10, 2014 24.46 25.28 22.58 22.60 1,278,288 -1.43(-5.95%)
Nov 07, 2014 22.62 24.04 22.44 24.03 1,021,209 +1.54(+6.85%)
Nov 06, 2014 21.87 22.56 20.74 22.49 1,180,021 -0.34(-1.49%)
Nov 05, 2014 22.50 23.41 21.85 22.83 707,762 +0.85(+3.87%)
Nov 04, 2014 22.59 22.91 21.73 21.98 837,858 -1.31(-5.62%)
Nov 03, 2014 24.41 24.96 23.08 23.29 871,219 -0.98(-4.04%)
Oct 31, 2014 23.44 24.38 21.85 24.27 919,522 +0.62(+2.62%)
Oct 30, 2014 24.43 24.80 23.18 23.65 1,053,434 -1.01(-4.10%)
Oct 29, 2014 24.48 25.29 24.31 24.66 996,547 +0.34(+1.40%)
Oct 28, 2014 22.69 24.37 22.35 24.32 884,857 +1.90(+8.47%)
Oct 27, 2014 22.59 23.13 23.13 22.42 877,673 -0.71(-3.07%)
Oct 24, 2014 23.38 23.51 22.78 23.13 550,536 -0.18(-0.77%)
Oct 23, 2014 23.06 23.86 22.54 23.31 754,850 +0.70(+3.10%)
Oct 22, 2014 24.45 24.70 22.57 22.61 905,313 -1.74(-7.15%)
Oct 21, 2014 23.37 24.37 23.36 24.35 828,363 +1.09(+4.69%)
Oct 20, 2014 22.56 23.26 22.24 23.26 746,634 +0.81(+3.61%)
Oct 17, 2014 23.93 24.60 22.03 22.45 1,328,128 -1.00(-4.26%)
Oct 16, 2014 21.30 24.00 21.14 23.45 1,839,344 +1.38(+6.25%)
Oct 15, 2014 19.10 22.10 17.95 22.07 2,362,839 +2.47(+12.60%)
Oct 14, 2014 20.08 21.01 19.36 19.60 1,529,939 +0.03(+0.15%)
Oct 13, 2014 20.48 20.93 19.34 19.57 1,590,425 -1.20(-5.78%)
Oct 10, 2014 20.42 21.40 19.14 20.77 2,534,577 +0.22(+1.07%)
Oct 09, 2014 22.03 22.07 20.53 20.55 1,129,046 -1.83(-8.18%)
Oct 08, 2014 22.20 22.41 20.91 22.38 1,330,867 -0.02(-0.09%)
Oct 07, 2014 23.07 23.34 22.38 22.40 767,031 -0.95(-4.07%)
Oct 06, 2014 23.74 23.81 22.70 23.35 633,927 -0.31(-1.31%)
Oct 03, 2014 23.97 24.28 23.25 23.66 832,190 -0.16(-0.67%)
Oct 02, 2014 24.12 24.14 22.59 23.82 1,397,425 -0.55(-2.26%)
Oct 01, 2014 25.75 26.09 24.26 24.37 979,186 -1.48(-5.73%)
Sep 30, 2014 26.09 26.32 25.31 25.85 1,442,035 -0.14(-0.54%)
Sep 29, 2014 25.14 26.00 25.10 25.99 744,373 +0.56(+2.20%)
Sep 26, 2014 24.99 25.63 24.71 25.43 586,233 +0.46(+1.84%)
Sep 25, 2014 25.60 25.60 24.72 24.97 930,905 -0.83(-3.22%)
Sep 24, 2014 25.05 25.93 24.64 25.80 739,676 +0.81(+3.24%)
Sep 23, 2014 24.69 25.68 24.69 24.99 982,905 +0.13(+0.52%)
Sep 22, 2014 25.74 25.74 24.66 24.86 924,831 -1.11(-4.27%)
Sep 19, 2014 26.32 26.44 25.72 25.97 1,828,959 -0.34(-1.29%)
Sep 18, 2014 26.84 27.38 26.06 26.31 1,008,536 -0.26(-0.98%)
Sep 17, 2014 26.42 27.05 26.24 26.57 1,084,357 +0.26(+0.99%)
Sep 16, 2014 25.43 26.67 25.42 26.31 1,276,689 +0.97(+3.83%)
Sep 15, 2014 24.68 25.36 24.40 25.34 1,114,703 +0.67(+2.72%)
Sep 12, 2014 24.45 24.95 24.17 24.67 1,102,279 +0.18(+0.73%)
Sep 11, 2014 24.23 24.77 23.74 24.49 2,394,204 -0.13(-0.53%)
Sep 10, 2014 24.65 24.70 23.70 24.62 1,008,034 +0.05(+0.20%)
Sep 09, 2014 25.24 25.70 24.26 24.57 899,405 -0.54(-2.15%)
Sep 08, 2014 26.29 26.32 24.73 25.11 799,821 -1.16(-4.42%)
Sep 05, 2014 25.86 26.40 25.85 26.27 462,842 +0.33(+1.27%)
Sep 04, 2014 27.16 27.53 25.68 25.94 864,424 -1.19(-4.39%)
Sep 03, 2014 27.52 27.60 26.79 27.13 397,383 -0.17(-0.62%)
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.