Matador Resources Company (NY: MTDR )

45.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.31 14.49 14.05 14.08 936,000 -0.45(-3.10%)
Nov 27, 2019 14.48 14.60 14.19 14.53 1,554,400 +0.05(+0.35%)
Nov 26, 2019 15.10 15.10 14.42 14.48 1,722,600 -0.48(-3.21%)
Nov 25, 2019 14.30 14.97 14.20 14.96 2,364,127 +0.61(+4.25%)
Nov 22, 2019 14.53 14.69 13.97 14.35 2,748,600 -0.13(-0.90%)
Nov 21, 2019 14.51 14.65 14.06 14.48 2,994,799 +0.15(+1.05%)
Nov 20, 2019 13.99 14.64 13.70 14.33 2,549,824 +0.30(+2.14%)
Nov 19, 2019 14.26 14.34 13.76 14.03 3,037,623 -0.26(-1.82%)
Nov 18, 2019 14.61 14.79 13.85 14.29 2,582,639 -0.56(-3.77%)
Nov 15, 2019 14.65 15.02 14.54 14.85 2,349,900 +0.61(+4.28%)
Nov 14, 2019 14.41 14.63 14.08 14.24 2,125,795 -0.08(-0.56%)
Nov 13, 2019 14.73 14.88 14.23 14.32 2,387,286 -0.57(-3.83%)
Nov 12, 2019 14.97 15.17 14.68 14.89 1,888,405 +0.11(+0.74%)
Nov 11, 2019 14.87 15.27 14.73 14.78 1,496,837 -0.47(-3.08%)
Nov 08, 2019 14.78 15.33 14.63 15.25 1,882,800 +0.20(+1.33%)
Nov 07, 2019 15.33 15.56 14.96 15.05 2,469,799 +0.07(+0.47%)
Nov 06, 2019 15.40 15.70 14.93 14.98 2,415,832 -0.58(-3.73%)
Nov 05, 2019 15.21 16.06 15.02 15.56 3,243,688 +0.60(+4.01%)
Nov 04, 2019 14.89 15.38 14.82 14.96 4,076,725 +0.44(+3.03%)
Nov 01, 2019 14.16 14.62 14.00 14.52 2,857,700 +0.61(+4.39%)
Oct 31, 2019 13.81 14.09 13.40 13.91 3,962,393 +0.01(+0.07%)
Oct 30, 2019 15.26 15.30 13.61 13.90 7,185,501 -0.88(-5.95%)
Oct 29, 2019 13.97 14.96 13.88 14.78 3,665,958 +0.69(+4.90%)
Oct 28, 2019 14.11 14.43 13.90 14.09 2,615,308 +0.06(+0.43%)
Oct 25, 2019 13.59 14.13 13.49 14.03 2,629,600 +0.38(+2.78%)
Oct 24, 2019 13.62 13.71 13.33 13.65 2,382,211 +0.07(+0.52%)
Oct 23, 2019 13.02 13.68 12.69 13.58 2,354,445 +0.56(+4.30%)
Oct 22, 2019 12.51 13.51 12.47 13.02 3,262,016 +0.53(+4.24%)
Oct 21, 2019 12.42 12.67 12.16 12.49 2,807,664 +0.06(+0.48%)
Oct 18, 2019 13.44 13.54 12.43 12.43 3,066,700 -1.05(-7.79%)
Oct 17, 2019 13.25 13.61 12.85 13.48 3,186,839 +0.23(+1.74%)
Oct 16, 2019 13.49 13.88 13.21 13.25 2,148,367 -0.32(-2.36%)
Oct 15, 2019 13.49 13.91 13.37 13.57 2,832,472 -0.06(-0.44%)
Oct 14, 2019 14.04 14.24 13.33 13.63 4,352,077 -0.72(-5.02%)
Oct 11, 2019 14.28 14.74 14.23 14.35 2,037,900 +0.32(+2.28%)
Oct 10, 2019 14.56 14.75 13.68 14.03 4,009,493 -0.49(-3.37%)
Oct 09, 2019 15.16 15.21 14.44 14.52 1,800,961 -0.37(-2.48%)
Oct 08, 2019 15.15 15.22 14.76 14.89 2,160,328 -0.58(-3.75%)
Oct 07, 2019 15.56 15.95 15.33 15.47 1,751,185 -0.14(-0.90%)
Oct 04, 2019 15.97 16.34 15.34 15.61 2,199,500 +0.06(+0.39%)
Oct 03, 2019 15.38 15.68 15.02 15.55 2,596,397 -0.05(-0.32%)
Oct 02, 2019 15.71 16.12 15.49 15.60 1,975,319 -0.25(-1.58%)
Oct 01, 2019 16.65 17.06 15.84 15.85 1,891,418 -0.68(-4.11%)
Sep 30, 2019 16.20 16.64 16.10 16.53 2,785,317 +0.29(+1.79%)
Sep 27, 2019 15.94 16.61 15.89 16.24 1,608,700 -0.09(-0.55%)
Sep 26, 2019 16.66 16.76 16.15 16.33 1,623,657 -0.60(-3.54%)
Sep 25, 2019 16.65 17.18 16.60 16.93 2,516,864 -0.05(-0.29%)
Sep 24, 2019 17.17 17.43 16.89 16.98 1,955,480 -0.33(-1.91%)
Sep 23, 2019 16.71 17.46 16.71 17.31 1,734,099 +0.28(+1.64%)
Sep 20, 2019 16.93 17.26 16.67 17.03 3,766,800 +0.24(+1.43%)
Sep 19, 2019 16.89 16.97 16.44 16.79 3,012,537 +0.19(+1.14%)
Sep 18, 2019 16.92 17.04 16.45 16.60 2,834,948 -0.51(-2.98%)
Sep 17, 2019 18.67 18.72 16.94 17.11 3,711,232 -1.89(-9.95%)
Sep 16, 2019 17.91 19.67 17.91 19.00 6,062,253 +2.48(+15.01%)
Sep 13, 2019 16.74 17.28 16.41 16.52 2,342,100 +0.04(+0.24%)
Sep 12, 2019 16.08 16.88 15.48 16.48 2,325,222 -0.10(-0.60%)
Sep 11, 2019 16.69 17.40 16.24 16.58 2,918,853 +0.06(+0.36%)
Sep 10, 2019 16.89 17.51 16.43 16.52 3,681,387 -0.41(-2.42%)
Sep 09, 2019 15.76 16.95 15.66 16.93 4,264,781 +1.48(+9.58%)
Sep 06, 2019 15.34 15.62 14.77 15.45 2,254,900 -0.10(-0.64%)
Sep 05, 2019 15.49 15.96 15.36 15.55 3,191,805 +0.30(+1.97%)
Sep 04, 2019 14.91 15.29 14.38 15.25 2,883,838 +0.77(+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.