Skip to main content

Matador Resources Company (NY: MTDR )

66.80 +1.39 (+2.13%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.66 32.89 32.02 32.69 1,379,232 -0.03(-0.09%)
Jul 30, 2018 32.54 33.04 32.29 32.71 1,860,580 +0.69(+2.16%)
Jul 27, 2018 31.97 32.78 31.90 32.02 1,276,760 -0.16(-0.49%)
Jul 26, 2018 32.17 32.54 31.96 32.18 1,003,061 +0.15(+0.46%)
Jul 25, 2018 31.54 32.11 31.14 32.03 1,204,075 +0.47(+1.48%)
Jul 24, 2018 31.69 32.07 31.43 31.56 1,125,772 +0.40(+1.28%)
Jul 23, 2018 31.21 31.51 30.94 31.16 1,251,678 -0.04(-0.12%)
Jul 20, 2018 31.92 31.04 31.20 1,339,614 -0.34(-1.08%)
Jul 19, 2018 30.68 31.61 30.66 31.54 1,252,794 +0.58(+1.86%)
Jul 18, 2018 30.94 31.26 30.28 30.97 1,217,311 -0.27(-0.87%)
Jul 17, 2018 30.75 31.48 30.58 31.24 710,471 +0.34(+1.10%)
Jul 16, 2018 30.29 31.00 30.16 30.90 1,039,076 -0.14(-0.44%)
Jul 13, 2018 31.09 31.81 30.94 31.04 967,096 -0.12(-0.38%)
Jul 12, 2018 31.10 31.48 30.45 31.15 1,817,515 +0.20(+0.63%)
Jul 11, 2018 31.58 32.37 30.85 30.96 1,976,468 -1.23(-3.82%)
Jul 10, 2018 32.12 32.62 31.90 32.19 1,980,869 +0.46(+1.45%)
Jul 09, 2018 30.59 31.83 30.51 31.73 2,304,899 +1.54(+5.11%)
Jul 06, 2018 28.91 30.63 28.86 30.19 2,179,474 +1.03(+3.55%)
Jul 05, 2018 29.10 29.29 28.48 29.15 1,638,938 +0.22(+0.78%)
Jul 03, 2018 28.93 28.93 28.93 0 +0.43(+1.51%)
Jul 02, 2018 29.04 29.05 28.29 28.50 1,419,249 -0.82(-2.80%)
Jun 29, 2018 29.74 30.64 29.27 29.32 2,830,261 -0.09(-0.30%)
Jun 28, 2018 29.41 29.64 28.96 29.41 2,252,313 +0.08(+0.27%)
Jun 27, 2018 28.48 29.56 28.41 29.33 2,886,727 +1.22(+4.34%)
Jun 26, 2018 26.85 28.22 26.63 28.11 2,220,026 +1.38(+5.15%)
Jun 25, 2018 27.22 27.35 26.56 26.73 1,401,171 -0.45(-1.65%)
Jun 22, 2018 27.70 27.89 26.95 27.18 2,321,878 +0.82(+3.11%)
Jun 21, 2018 27.39 27.74 26.22 26.36 2,212,023 -1.39(-4.99%)
Jun 20, 2018 27.27 27.88 27.03 27.75 2,664,931 +0.73(+2.71%)
Jun 19, 2018 25.17 27.07 25.16 27.02 2,688,759 +1.36(+5.29%)
Jun 18, 2018 25.55 26.20 25.54 25.66 1,602,399 +0.17(+0.65%)
Jun 15, 2018 25.76 25.79 25.49 3,524,179 -0.29(-1.14%)
Jun 14, 2018 26.37 26.42 25.63 25.79 1,421,132 -0.18(-0.68%)
Jun 13, 2018 25.88 26.32 25.73 25.96 1,524,110 -0.02(-0.08%)
Jun 12, 2018 25.28 26.11 25.08 25.98 2,149,307 +0.70(+2.78%)
Jun 11, 2018 25.25 25.67 25.05 25.28 1,380,251 -0.06(-0.23%)
Jun 08, 2018 26.27 26.49 25.09 25.34 2,135,665 -0.94(-3.56%)
Jun 07, 2018 25.41 26.47 25.41 26.27 1,934,466 +1.00(+3.94%)
Jun 06, 2018 25.03 25.28 1,996,698 -0.02(-0.08%)
Jun 05, 2018 24.95 25.48 24.85 25.30 1,891,449 +0.15(+0.58%)
Jun 04, 2018 25.81 26.00 24.91 25.15 2,487,147 -0.61(-2.35%)
Jun 01, 2018 27.39 27.58 24.95 25.76 3,955,372 -1.63(-5.95%)
May 31, 2018 28.06 28.60 27.36 27.39 2,144,182 -0.97(-3.41%)
May 30, 2018 28.09 28.55 27.88 28.35 1,990,274 +0.57(+2.04%)
May 29, 2018 27.68 28.18 27.34 27.79 1,915,252 -0.19(-0.66%)
May 25, 2018 27.97 27.97 27.97 0 -1.09(-3.76%)
May 24, 2018 29.77 30.13 29.05 29.07 1,877,212 -1.24(-4.09%)
May 23, 2018 30.84 31.22 30.12 30.30 1,539,260 -0.72(-2.33%)
May 22, 2018 32.37 32.69 30.92 31.03 1,315,776 -1.29(-3.99%)
May 21, 2018 32.85 32.85 31.77 32.31 1,686,968 -0.09(-0.27%)
May 18, 2018 33.51 33.51 32.13 32.40 1,568,705 -1.04(-3.12%)
May 17, 2018 32.61 33.51 32.53 33.45 1,970,233 +1.02(+3.16%)
May 16, 2018 32.18 32.53 31.48 32.42 3,052,818 +0.35(+1.10%)
May 15, 2018 31.71 32.25 31.47 32.07 7,193,114 -0.92(-2.78%)
May 14, 2018 33.02 33.38 32.86 32.99 836,906 +0.03(+0.09%)
May 11, 2018 33.47 33.82 32.77 32.96 781,365 -0.34(-1.03%)
May 10, 2018 33.98 33.98 32.86 33.30 1,097,076 -0.06(-0.18%)
May 09, 2018 33.49 34.36 33.28 33.36 2,054,057 +0.59(+1.79%)
May 08, 2018 31.61 32.82 30.83 32.77 1,859,621 +1.00(+3.13%)
May 07, 2018 31.19 32.64 31.16 31.78 2,333,654 +1.03(+3.36%)
May 04, 2018 30.21 30.87 29.81 30.74 1,363,294 +0.50(+1.65%)
May 03, 2018 31.43 32.39 29.94 30.25 1,936,578 -1.55(-4.88%)
May 02, 2018 31.82 32.58 31.69 31.80 1,320,013 -0.07(-0.21%)
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.