Matador Resources Company (NY: MTDR )

49.22 -1.42 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.71 11.08 10.16 10.18 2,835,780 -0.80(-7.29%)
Nov 27, 2020 11.37 11.55 10.84 10.98 1,344,900 -0.53(-4.60%)
Nov 25, 2020 11.50 11.68 10.97 11.51 4,223,700 -0.15(-1.29%)
Nov 24, 2020 11.17 11.78 11.09 11.66 3,708,359 +1.03(+9.69%)
Nov 23, 2020 9.850 10.78 9.660 10.63 4,602,416 +1.09(+11.43%)
Nov 20, 2020 9.330 9.590 9.180 9.540 2,162,100 +0.12(+1.27%)
Nov 19, 2020 9.020 9.460 8.910 9.420 2,074,872 +0.33(+3.63%)
Nov 18, 2020 9.230 9.830 9.080 9.090 3,120,948 +0.00(+0.00%)
Nov 17, 2020 8.550 9.250 8.430 9.090 2,674,370 +0.28(+3.18%)
Nov 16, 2020 8.570 8.940 8.420 8.810 2,831,516 +0.65(+7.97%)
Nov 13, 2020 7.630 8.280 7.600 8.160 5,761,000 +0.57(+7.51%)
Nov 12, 2020 7.930 8.050 7.500 7.590 3,114,746 -0.55(-6.76%)
Nov 11, 2020 8.570 8.610 7.930 8.140 2,854,245 -0.34(-4.01%)
Nov 10, 2020 8.580 8.580 7.740 8.480 3,529,419 +0.16(+1.92%)
Nov 09, 2020 7.620 8.565 7.260 8.320 7,502,639 +1.84(+28.40%)
Nov 06, 2020 7.300 7.345 6.470 6.480 3,691,600 -0.70(-9.75%)
Nov 05, 2020 6.930 7.550 6.890 7.180 3,982,970 +0.25(+3.61%)
Nov 04, 2020 7.430 7.480 6.870 6.930 5,729,198 -0.38(-5.20%)
Nov 03, 2020 7.520 7.900 7.220 7.310 4,932,124 +0.10(+1.39%)
Nov 02, 2020 7.100 7.390 6.760 7.210 4,179,019 +0.14(+1.98%)
Oct 30, 2020 6.810 7.120 6.690 7.070 3,089,000 +0.16(+2.32%)
Oct 29, 2020 6.700 7.050 6.290 6.910 4,745,331 -0.05(-0.72%)
Oct 28, 2020 7.830 7.960 6.740 6.960 7,659,310 -1.20(-14.71%)
Oct 27, 2020 8.120 8.255 8.040 8.160 2,309,767 -0.02(-0.24%)
Oct 26, 2020 8.740 8.740 8.100 8.180 2,699,262 -0.81(-9.01%)
Oct 23, 2020 8.970 9.150 8.735 8.990 1,641,800 +0.12(+1.35%)
Oct 22, 2020 8.460 8.920 8.365 8.870 3,402,419 +0.48(+5.72%)
Oct 21, 2020 8.420 8.650 8.230 8.390 2,595,666 -0.18(-2.10%)
Oct 20, 2020 8.250 8.780 8.130 8.570 2,698,632 +0.41(+5.02%)
Oct 19, 2020 8.660 8.760 8.160 8.160 2,430,564 -0.43(-5.01%)
Oct 16, 2020 8.950 9.070 8.590 8.590 1,590,800 -0.47(-5.19%)
Oct 15, 2020 8.690 9.090 8.440 9.060 2,337,822 +0.12(+1.34%)
Oct 14, 2020 8.870 9.400 8.740 8.940 3,778,756 +0.17(+1.94%)
Oct 13, 2020 8.930 9.060 8.660 8.770 1,634,558 -0.18(-2.01%)
Oct 12, 2020 9.030 9.045 8.605 8.950 1,870,578 -0.19(-2.08%)
Oct 09, 2020 9.450 9.560 9.060 9.140 2,291,100 -0.26(-2.77%)
Oct 08, 2020 8.850 9.400 8.680 9.400 2,477,819 +0.67(+7.67%)
Oct 07, 2020 8.440 8.780 8.300 8.730 2,352,175 +0.41(+4.93%)
Oct 06, 2020 9.000 9.200 8.310 8.320 2,447,171 -0.48(-5.45%)
Oct 05, 2020 8.520 8.860 8.460 8.800 2,551,669 +0.51(+6.15%)
Oct 02, 2020 7.740 8.420 7.740 8.290 3,156,900 +0.19(+2.35%)
Oct 01, 2020 8.070 8.190 7.820 8.100 3,009,043 -0.16(-1.94%)
Sep 30, 2020 8.330 8.665 8.205 8.260 2,608,361 -0.08(-0.96%)
Sep 29, 2020 8.540 8.570 7.870 8.340 2,316,445 -0.24(-2.80%)
Sep 28, 2020 8.320 8.740 8.160 8.580 2,664,411 +0.50(+6.19%)
Sep 25, 2020 7.930 8.140 7.710 8.080 3,826,100 +0.00(+0.00%)
Sep 24, 2020 8.000 8.340 7.840 8.080 2,321,961 +0.01(+0.12%)
Sep 23, 2020 8.880 8.900 8.070 8.070 2,520,189 -0.75(-8.50%)
Sep 22, 2020 8.890 9.410 8.700 8.820 2,593,513 +0.28(+3.28%)
Sep 21, 2020 8.490 8.600 7.990 8.540 3,000,745 -0.31(-3.50%)
Sep 18, 2020 9.040 9.120 8.580 8.850 4,559,600 -0.17(-1.88%)
Sep 17, 2020 8.840 9.080 8.610 9.020 2,774,951 -0.03(-0.33%)
Sep 16, 2020 8.810 9.390 8.725 9.050 2,961,987 +0.38(+4.38%)
Sep 15, 2020 8.670 8.920 8.465 8.670 2,091,873 +0.14(+1.64%)
Sep 14, 2020 8.240 8.660 7.980 8.530 2,269,717 +0.52(+6.49%)
Sep 11, 2020 8.210 8.370 7.865 8.010 1,992,500 -0.16(-1.96%)
Sep 10, 2020 9.050 9.090 8.160 8.170 2,889,978 -0.97(-10.61%)
Sep 09, 2020 8.990 9.220 8.720 9.140 1,538,910 +0.40(+4.58%)
Sep 08, 2020 9.110 9.150 8.549 8.740 2,203,730 -0.77(-8.10%)
Sep 04, 2020 9.570 9.735 9.200 9.510 1,766,500 +0.11(+1.17%)
Sep 03, 2020 9.240 9.710 9.200 9.400 2,427,553 +0.06(+0.64%)
Sep 02, 2020 10.06 10.08 9.270 9.340 5,240,718 -0.83(-8.16%)
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.