Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.87 14.04 13.62 13.65 965,778 -0.44(-3.10%)
Nov 27, 2019 14.03 14.15 13.75 14.08 1,603,852 +0.05(+0.35%)
Nov 26, 2019 14.63 14.63 13.98 14.03 1,777,403 -0.47(-3.21%)
Nov 25, 2019 13.86 14.51 13.76 14.50 2,439,340 +0.59(+4.25%)
Nov 22, 2019 14.08 14.24 13.54 13.91 2,836,045 -0.13(-0.90%)
Nov 21, 2019 14.06 14.20 13.63 14.03 3,090,077 +0.15(+1.05%)
Nov 20, 2019 13.56 14.19 13.28 13.89 2,630,945 +0.29(+2.14%)
Nov 19, 2019 13.82 13.90 13.34 13.60 3,134,263 -0.25(-1.82%)
Nov 18, 2019 14.16 14.33 13.42 13.85 2,664,804 -0.54(-3.77%)
Nov 15, 2019 14.20 14.56 14.09 14.39 2,424,661 +0.59(+4.28%)
Nov 14, 2019 13.97 14.18 13.65 13.80 2,193,426 -0.08(-0.56%)
Nov 13, 2019 14.28 14.42 13.79 13.88 2,463,236 -0.55(-3.83%)
Nov 12, 2019 14.51 14.70 14.23 14.43 1,948,483 +0.11(+0.74%)
Nov 11, 2019 14.41 14.80 14.28 14.32 1,544,458 -0.46(-3.08%)
Nov 08, 2019 14.32 14.86 14.18 14.78 1,942,700 +0.19(+1.33%)
Nov 07, 2019 14.86 15.08 14.50 14.59 2,548,374 +0.07(+0.47%)
Nov 06, 2019 14.93 15.22 14.47 14.52 2,492,690 -0.56(-3.73%)
Nov 05, 2019 14.74 15.56 14.56 15.08 3,346,884 +0.58(+4.01%)
Nov 04, 2019 14.43 14.91 14.36 14.50 4,206,424 +0.43(+3.03%)
Nov 01, 2019 13.72 14.16 13.57 14.07 2,948,616 +0.59(+4.39%)
Oct 31, 2019 13.38 13.65 12.99 13.48 4,088,455 +0.01(+0.07%)
Oct 30, 2019 14.79 14.83 13.19 13.47 7,414,105 -0.85(-5.95%)
Oct 29, 2019 13.54 14.50 13.45 14.32 3,782,589 +0.67(+4.90%)
Oct 28, 2019 13.67 13.99 13.47 13.66 2,698,513 +0.06(+0.43%)
Oct 25, 2019 13.17 13.69 13.07 13.60 2,713,259 +0.37(+2.78%)
Oct 24, 2019 13.20 13.29 12.92 13.23 2,458,000 +0.07(+0.52%)
Oct 23, 2019 12.62 13.25 12.30 13.16 2,429,350 +0.54(+4.30%)
Oct 22, 2019 12.12 13.09 12.09 12.62 3,365,795 +0.51(+4.24%)
Oct 21, 2019 12.04 12.28 11.79 12.10 2,896,988 +0.06(+0.48%)
Oct 18, 2019 13.03 13.12 12.05 12.05 3,164,266 -1.02(-7.79%)
Oct 17, 2019 12.84 13.19 12.45 13.06 3,288,227 +0.22(+1.74%)
Oct 16, 2019 13.07 13.45 12.80 12.84 2,216,716 -0.31(-2.36%)
Oct 15, 2019 13.07 13.49 12.96 13.15 2,922,586 -0.06(-0.44%)
Oct 14, 2019 13.61 13.80 12.92 13.21 4,490,536 -0.70(-5.02%)
Oct 11, 2019 13.84 14.29 13.79 13.91 2,102,735 +0.31(+2.28%)
Oct 10, 2019 14.11 14.30 13.26 13.60 4,137,053 -0.47(-3.37%)
Oct 09, 2019 14.69 14.74 13.99 14.07 1,858,257 -0.36(-2.48%)
Oct 08, 2019 14.68 14.75 14.30 14.43 2,229,058 -0.56(-3.75%)
Oct 07, 2019 15.08 15.46 14.86 14.99 1,806,898 -0.14(-0.90%)
Oct 04, 2019 15.48 15.84 14.87 15.13 2,269,476 +0.06(+0.39%)
Oct 03, 2019 14.91 15.20 14.56 15.07 2,679,000 -0.05(-0.32%)
Oct 02, 2019 15.23 15.62 15.01 15.12 2,038,163 -0.24(-1.58%)
Oct 01, 2019 16.14 16.53 15.35 15.36 1,951,592 -0.66(-4.11%)
Sep 30, 2019 15.70 16.13 15.60 16.02 2,873,930 +0.28(+1.79%)
Sep 27, 2019 15.45 16.10 15.40 15.74 1,659,880 -0.09(-0.55%)
Sep 26, 2019 16.15 16.24 15.65 15.83 1,675,313 -0.58(-3.54%)
Sep 25, 2019 16.14 16.65 16.09 16.41 2,596,937 -0.05(-0.29%)
Sep 24, 2019 16.64 16.89 16.37 16.46 2,017,692 -0.32(-1.91%)
Sep 23, 2019 16.19 16.92 16.19 16.78 1,789,268 +0.27(+1.64%)
Sep 20, 2019 16.41 16.73 16.15 16.50 3,886,639 +0.23(+1.43%)
Sep 19, 2019 16.37 16.45 15.93 16.27 3,108,379 +0.18(+1.14%)
Sep 18, 2019 16.40 16.51 15.94 16.09 2,925,140 -0.49(-2.98%)
Sep 17, 2019 18.09 18.14 16.42 16.58 3,829,303 -1.83(-9.95%)
Sep 16, 2019 17.36 19.06 17.36 18.41 6,255,121 +2.40(+15.01%)
Sep 13, 2019 16.22 16.75 15.90 16.01 2,416,613 +0.04(+0.24%)
Sep 12, 2019 15.58 16.36 15.00 15.97 2,399,198 -0.10(-0.60%)
Sep 11, 2019 16.18 16.86 15.74 16.07 3,011,715 +0.06(+0.36%)
Sep 10, 2019 16.37 16.97 15.92 16.01 3,798,509 -0.40(-2.42%)
Sep 09, 2019 15.27 16.43 15.18 16.41 4,400,463 +1.43(+9.58%)
Sep 06, 2019 14.87 15.14 14.31 14.97 2,326,638 -0.10(-0.64%)
Sep 05, 2019 15.01 15.47 14.89 15.07 3,293,351 +0.29(+1.97%)
Sep 04, 2019 14.45 14.81 13.94 14.78 2,975,586 +0.75(+5.32%)
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.