Matador Resources Company (NY: MTDR )

50.22 +0.82 (+1.66%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.40 29.36 28.18 29.28 963,167 +0.83(+2.92%)
Jun 27, 2014 28.07 28.49 28.07 28.45 1,552,248 +0.19(+0.67%)
Jun 26, 2014 28.15 28.40 27.83 28.26 670,692 +0.04(+0.14%)
Jun 25, 2014 26.55 28.24 26.50 28.22 1,052,195 +1.47(+5.50%)
Jun 24, 2014 28.32 28.48 26.53 26.75 1,519,575 -1.69(-5.94%)
Jun 23, 2014 28.19 28.92 28.00 28.44 1,406,522 +0.44(+1.57%)
Jun 20, 2014 28.04 28.20 27.37 28.00 1,397,651 +0.11(+0.39%)
Jun 19, 2014 27.97 28.19 27.66 27.89 594,061 -0.02(-0.07%)
Jun 18, 2014 27.79 28.21 27.47 27.91 589,702 +0.27(+0.98%)
Jun 17, 2014 27.80 28.26 27.53 27.64 601,536 -0.25(-0.90%)
Jun 16, 2014 27.55 28.24 27.55 27.89 745,086 +0.37(+1.34%)
Jun 13, 2014 27.09 27.66 26.83 27.52 826,622 +0.42(+1.55%)
Jun 12, 2014 26.83 27.40 26.51 27.10 1,114,385 +0.29(+1.08%)
Jun 11, 2014 26.35 27.00 26.15 26.81 746,232 +0.46(+1.75%)
Jun 10, 2014 26.12 26.40 26.12 26.35 901,013 +0.23(+0.88%)
Jun 06, 2014 25.78 26.12 25.76 26.12 1,212,441 +0.53(+2.07%)
Jun 05, 2014 25.68 25.88 25.06 25.59 1,026,694 +0.04(+0.16%)
Jun 04, 2014 24.83 25.75 24.72 25.55 1,461,531 +0.62(+2.49%)
Jun 03, 2014 24.98 25.11 24.75 24.93 941,231 -0.06(-0.24%)
Jun 02, 2014 25.10 25.44 24.88 24.99 1,303,720 +0.11(+0.44%)
May 30, 2014 24.93 25.32 24.71 24.88 1,970,361 +0.04(+0.16%)
May 29, 2014 24.75 24.95 24.20 24.84 1,178,238 +0.11(+0.44%)
May 28, 2014 24.99 25.03 24.64 24.73 1,546,146 -0.21(-0.84%)
May 27, 2014 25.00 25.34 24.60 24.94 1,493,367 +0.29(+1.18%)
May 23, 2014 25.33 24.65 24.65 24.65 5,745,100 -1.69(-6.42%)
May 22, 2014 26.40 27.28 26.11 26.34 817,117 +0.21(+0.81%)
May 21, 2014 25.07 26.23 25.07 26.13 1,026,550 +1.13(+4.52%)
May 20, 2014 25.00 25.51 24.69 25.00 947,791 +0.01(+0.04%)
May 19, 2014 24.63 25.27 24.48 24.99 1,051,286 +0.36(+1.46%)
May 16, 2014 24.40 24.85 23.87 24.63 793,849 +0.36(+1.48%)
May 15, 2014 24.33 24.53 23.28 24.27 1,064,138 -0.06(-0.25%)
May 14, 2014 25.29 25.44 24.27 24.33 745,612 -0.98(-3.87%)
May 13, 2014 25.12 25.59 24.82 25.31 878,062 +0.21(+0.84%)
May 12, 2014 24.69 25.33 24.60 25.10 776,802 +0.53(+2.16%)
May 09, 2014 25.09 25.23 24.32 24.57 1,062,012 -0.65(-2.58%)
May 08, 2014 25.62 25.93 25.18 25.22 1,015,396 -0.36(-1.41%)
May 07, 2014 27.63 27.81 24.81 25.58 2,371,503 -1.73(-6.33%)
May 06, 2014 27.51 27.80 27.11 27.31 1,360,666 -0.19(-0.69%)
May 05, 2014 27.81 28.01 27.28 27.50 1,056,653 -0.50(-1.79%)
May 02, 2014 27.60 28.30 27.54 28.00 1,049,903 +0.46(+1.67%)
May 01, 2014 28.68 28.72 27.10 27.54 2,119,344 -1.18(-4.11%)
Apr 30, 2014 28.68 28.82 27.82 28.72 1,195,269 -0.16(-0.55%)
Apr 29, 2014 27.85 29.14 27.79 28.88 1,189,804 +1.14(+4.11%)
Apr 28, 2014 28.26 28.65 27.50 27.74 1,125,557 -0.28(-1.00%)
Apr 25, 2014 28.50 28.68 27.98 28.02 1,391,235 -0.45(-1.58%)
Apr 24, 2014 28.35 28.92 27.95 28.47 1,307,279 +0.46(+1.64%)
Apr 23, 2014 27.36 28.85 27.02 28.01 2,013,552 +0.87(+3.21%)
Apr 22, 2014 26.89 27.59 26.71 27.14 1,122,642 +0.38(+1.42%)
Apr 21, 2014 26.95 27.54 26.47 26.76 1,086,999 -0.01(-0.04%)
Apr 17, 2014 26.01 26.77 26.77 26.77 1,010,000 +0.74(+2.84%)
Apr 16, 2014 26.45 26.57 25.82 26.03 700,128 -0.16(-0.61%)
Apr 15, 2014 25.90 26.56 25.65 26.19 942,335 +0.21(+0.81%)
Apr 14, 2014 25.66 26.41 25.24 25.98 841,206 +0.67(+2.65%)
Apr 11, 2014 25.15 25.80 24.90 25.31 584,163 -0.18(-0.71%)
Apr 10, 2014 26.06 26.63 24.85 25.49 1,178,569 -0.68(-2.60%)
Apr 09, 2014 25.36 26.24 25.00 26.17 950,287 +0.95(+3.77%)
Apr 08, 2014 25.06 25.55 24.71 25.22 1,142,839 +0.31(+1.24%)
Apr 07, 2014 25.90 26.44 24.80 24.91 992,036 -1.00(-3.86%)
Apr 04, 2014 26.45 26.76 25.32 25.91 1,202,561 -0.21(-0.80%)
Apr 03, 2014 25.61 26.30 25.30 26.12 976,204 +0.55(+2.15%)
Apr 02, 2014 25.24 25.93 24.98 25.57 891,492 +0.36(+1.43%)
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.