Indicators

Matador Resources Company (NY: MTDR )

62.50 +0.09 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.32	21.49	20.24	20.97	858,274	+0.24(+1.17%)
Jan 29, 2015	20.74	20.89	19.50	20.73	1,173,642	+0.23(+1.14%)
Jan 28, 2015	22.05	22.19	20.47	20.49	960,314	-1.59(-7.18%)
Jan 27, 2015	21.76	22.58	21.40	22.08	1,139,061	+0.06(+0.26%)
Jan 26, 2015	21.57	22.32	20.85	22.02	726,107	+0.53(+2.44%)
Jan 23, 2015	21.49	22.41	21.40	21.49	638,928	-0.15(-0.67%)
Jan 22, 2015	21.48	21.78	20.51	21.64	742,766	+0.23(+1.09%)
Jan 21, 2015	21.26	21.87	20.90	21.41	1,081,685	+0.53(+2.52%)
Jan 20, 2015	20.44	21.37	20.07	20.88	841,520	+0.05(+0.23%)
Jan 16, 2015	19.47	20.93	19.47	20.83	799,063	+1.38(+7.10%)
Jan 15, 2015	20.46	21.06	19.37	19.45	931,344	-0.65(-3.24%)
Jan 14, 2015	18.67	20.54	18.63	20.10	1,120,813	+1.25(+6.60%)
Jan 13, 2015	18.36	18.89	17.98	18.86	918,984	+0.56(+3.08%)
Jan 12, 2015	18.82	19.02	18.02	18.29	829,974	-1.09(-5.62%)
Jan 09, 2015	19.53	19.79	19.10	19.38	813,996	-0.18(-0.90%)
Jan 08, 2015	18.77	19.78	18.43	19.56	1,298,801	+1.04(+5.62%)
Jan 07, 2015	17.91	18.76	17.91	18.52	932,235	+0.72(+4.04%)
Jan 06, 2015	18.12	18.70	17.78	17.80	1,202,308	-0.57(-3.12%)
Jan 05, 2015	19.55	19.55	17.78	18.37	1,508,492	-1.71(-8.52%)

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.