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 (%)
Aug 29, 2014 26.16 26.69 26.69 26.69 536,962 +0.71(+2.74%)
Aug 28, 2014 25.74 26.10 25.60 25.98 710,454 +0.20(+0.76%)
Aug 27, 2014 25.81 26.13 25.48 25.79 423,597 +0.09(+0.34%)
Aug 26, 2014 25.63 26.26 25.37 25.70 685,671 +0.18(+0.69%)
Aug 25, 2014 25.32 25.60 25.20 25.52 454,500 +0.27(+1.08%)
Aug 22, 2014 25.42 25.46 24.83 25.25 494,169 -0.25(-0.99%)
Aug 21, 2014 25.34 25.61 24.82 25.50 569,882 +0.17(+0.65%)
Aug 20, 2014 25.49 25.63 25.14 25.34 423,293 -0.16(-0.61%)
Aug 19, 2014 25.69 26.13 25.36 25.49 602,948 -0.08(-0.31%)
Aug 18, 2014 25.36 25.81 25.11 25.57 749,249 +0.46(+1.83%)
Aug 15, 2014 25.04 25.16 24.53 25.11 567,739 +0.61(+2.51%)
Aug 14, 2014 24.96 25.24 24.41 24.50 583,018 -0.44(-1.76%)
Aug 13, 2014 24.82 25.36 24.48 24.94 735,262 +0.40(+1.63%)
Aug 12, 2014 26.03 26.11 24.17 24.54 1,294,149 -1.72(-6.54%)
Aug 11, 2014 26.09 26.51 25.58 26.26 730,838 +0.40(+1.55%)
Aug 08, 2014 25.37 25.99 24.98 25.86 1,036,666 +0.56(+2.20%)
Aug 07, 2014 25.98 27.35 25.04 25.30 1,200,129 -0.52(-2.00%)
Aug 06, 2014 25.39 26.11 24.98 25.82 691,585 +0.25(+0.99%)
Aug 05, 2014 26.29 26.41 25.19 25.56 868,006 -0.87(-3.29%)
Aug 04, 2014 25.37 26.66 25.14 26.43 912,715 +1.21(+4.80%)
Aug 01, 2014 26.34 26.38 25.08 25.22 1,461,031 -1.16(-4.40%)
Jul 31, 2014 26.67 26.96 25.76 26.38 1,341,717 -0.69(-2.56%)
Jul 30, 2014 27.29 27.48 26.79 27.07 632,921 -0.09(-0.32%)
Jul 29, 2014 27.10 27.53 26.74 27.16 933,656 +0.78(+2.96%)
Jul 28, 2014 26.58 26.60 25.88 26.38 770,672 -0.27(-1.02%)
Jul 25, 2014 26.75 27.03 26.46 26.66 600,320 -0.45(-1.66%)
Jul 24, 2014 27.07 27.56 26.77 27.10 559,225 +0.03(+0.11%)
Jul 23, 2014 26.69 27.12 26.38 27.07 480,487 +0.34(+1.28%)
Jul 22, 2014 26.13 27.01 25.96 26.73 901,283 +0.14(+0.51%)
Jul 21, 2014 25.87 26.68 25.69 26.60 799,991 +0.57(+2.17%)
Jul 18, 2014 25.42 26.21 25.42 26.03 611,691 +0.61(+2.42%)
Jul 17, 2014 25.90 26.27 25.35 25.42 808,387 -0.55(-2.10%)
Jul 16, 2014 25.13 26.01 25.13 25.96 820,331 +1.09(+4.39%)
Jul 15, 2014 26.14 26.14 24.78 24.87 1,416,817 -1.37(-5.21%)
Jul 14, 2014 25.57 26.41 25.54 26.24 953,359 +0.93(+3.66%)
Jul 11, 2014 25.88 25.94 25.25 25.31 664,057 -0.65(-2.52%)
Jul 10, 2014 25.98 26.16 25.39 25.96 912,968 -0.45(-1.70%)
Jul 09, 2014 26.26 26.51 25.87 26.41 583,941 +0.25(+0.97%)
Jul 08, 2014 26.55 26.64 25.27 26.16 998,196 -0.48(-1.79%)
Jul 07, 2014 27.71 27.75 26.58 26.64 630,269 -1.13(-4.08%)
Jul 03, 2014 27.62 27.77 27.77 27.77 319,164 +0.38(+1.39%)
Jul 02, 2014 28.06 28.19 27.28 27.39 780,559 -0.84(-2.97%)
Jul 01, 2014 29.21 29.21 28.06 28.23 889,864 -0.34(-1.20%)
Jun 30, 2014 27.71 28.65 27.49 28.57 987,182 +0.81(+2.92%)
Jun 27, 2014 27.39 27.80 27.39 27.76 1,590,951 +0.19(+0.67%)
Jun 26, 2014 27.47 27.71 27.15 27.57 687,414 +0.04(+0.14%)
Jun 25, 2014 25.90 27.55 25.86 27.53 1,078,430 +1.43(+5.50%)
Jun 24, 2014 27.63 27.79 25.88 26.10 1,557,463 -1.65(-5.94%)
Jun 23, 2014 27.50 28.22 27.32 27.75 1,441,591 +0.43(+1.57%)
Jun 20, 2014 27.36 27.51 26.70 27.32 1,432,499 +0.11(+0.39%)
Jun 19, 2014 27.29 27.50 26.99 27.21 608,873 -0.02(-0.07%)
Jun 18, 2014 27.11 27.52 26.80 27.23 604,405 +0.26(+0.98%)
Jun 17, 2014 27.12 27.57 26.86 26.97 616,534 -0.24(-0.90%)
Jun 16, 2014 26.88 27.55 26.88 27.21 763,663 +0.36(+1.34%)
Jun 13, 2014 26.43 26.99 26.18 26.85 847,232 +0.41(+1.55%)
Jun 12, 2014 26.18 26.73 25.87 26.44 1,142,170 +0.28(+1.08%)
Jun 11, 2014 25.71 26.34 25.51 26.16 764,838 +0.45(+1.75%)
Jun 10, 2014 25.48 25.76 25.48 25.71 923,478 +0.22(+0.88%)
Jun 06, 2014 25.15 25.48 25.13 25.48 1,242,671 +0.52(+2.07%)
Jun 05, 2014 25.06 25.25 24.45 24.97 1,052,293 +0.04(+0.16%)
Jun 04, 2014 24.23 25.12 24.12 24.93 1,497,972 +0.60(+2.49%)
Jun 03, 2014 24.37 24.50 24.15 24.32 964,699 -0.06(-0.24%)
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.