Skip to main content

Matador Resources Company (NY: MTDR )

51.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.11 22.11 21.08 21.12 754,187 -0.98(-4.43%)
Nov 27, 2013 23.21 23.36 21.66 22.10 922,790 -0.89(-3.88%)
Nov 26, 2013 21.91 23.07 21.85 22.99 857,666 +1.10(+5.05%)
Nov 25, 2013 22.11 22.19 21.22 21.88 645,892 -0.30(-1.35%)
Nov 22, 2013 21.61 22.43 21.21 22.18 727,950 +0.66(+3.06%)
Nov 21, 2013 20.78 21.56 20.78 21.52 925,262 +0.91(+4.42%)
Nov 20, 2013 20.29 20.90 20.29 20.61 619,140 +0.38(+1.87%)
Nov 19, 2013 20.01 20.32 18.79 20.23 1,015,071 +0.03(+0.14%)
Nov 18, 2013 21.75 22.07 19.90 20.21 1,267,692 -1.36(-6.29%)
Nov 15, 2013 21.08 21.94 21.03 21.56 1,023,072 +0.47(+2.25%)
Nov 14, 2013 20.05 21.98 19.87 21.09 1,730,922 +1.48(+7.56%)
Nov 12, 2013 20.30 20.30 19.42 19.60 1,147,504 -0.73(-3.57%)
Nov 11, 2013 19.80 20.40 19.55 20.33 1,042,561 +0.54(+2.74%)
Nov 08, 2013 18.40 19.88 18.32 19.79 1,669,246 +1.39(+7.53%)
Nov 07, 2013 17.42 20.20 17.42 18.40 3,238,266 +0.88(+5.03%)
Nov 06, 2013 18.25 18.42 17.39 17.52 1,088,874 -0.67(-3.68%)
Nov 05, 2013 18.12 18.28 17.67 18.19 508,379 +0.07(+0.37%)
Nov 04, 2013 17.68 18.18 17.63 18.12 2,061,615 +0.40(+2.24%)
Nov 01, 2013 17.85 17.98 17.48 17.72 1,332,776 -0.12(-0.65%)
Oct 31, 2013 18.30 18.32 17.39 17.84 1,636,494 -0.51(-2.80%)
Oct 30, 2013 18.70 19.00 18.07 18.35 731,002 -0.34(-1.81%)
Oct 29, 2013 18.57 18.77 18.44 18.69 371,690 +0.22(+1.21%)
Oct 28, 2013 18.85 19.12 18.33 18.47 520,227 -0.34(-1.80%)
Oct 25, 2013 19.00 19.34 18.42 18.81 502,804 -0.13(-0.67%)
Oct 24, 2013 17.96 18.96 17.78 18.94 796,740 +0.91(+5.05%)
Oct 23, 2013 18.49 18.99 17.89 18.03 1,277,457 -1.63(-8.28%)
Oct 22, 2013 20.40 20.69 19.33 19.65 1,263,743 -0.78(-3.80%)
Oct 21, 2013 20.44 20.86 20.08 20.43 1,604,025 +0.08(+0.38%)
Oct 18, 2013 19.78 20.35 19.26 20.35 1,283,249 +0.81(+4.17%)
Oct 17, 2013 18.70 19.55 18.52 19.54 1,571,653 +0.69(+3.65%)
Oct 16, 2013 17.95 18.89 17.84 18.85 1,886,384 +1.01(+5.65%)
Oct 15, 2013 18.25 18.25 17.65 17.84 1,355,994 +0.30(+1.71%)
Oct 14, 2013 16.73 17.69 16.67 17.54 1,437,397 +0.80(+4.81%)
Oct 11, 2013 16.05 17.03 15.82 16.74 977,335 +0.65(+4.04%)
Oct 10, 2013 15.74 16.28 15.74 16.09 479,427 +0.55(+3.56%)
Oct 09, 2013 15.69 15.86 15.14 15.53 890,291 -0.13(-0.80%)
Oct 08, 2013 15.88 16.19 15.52 15.66 558,471 -0.16(-1.04%)
Oct 07, 2013 16.31 16.40 15.83 15.83 543,817 -0.71(-4.28%)
Oct 04, 2013 15.79 16.87 15.79 16.53 852,464 +0.70(+4.41%)
Oct 03, 2013 16.09 16.09 15.55 15.84 606,596 -0.19(-1.21%)
Oct 02, 2013 16.24 16.34 15.87 16.03 683,892 -0.30(-1.84%)
Oct 01, 2013 15.85 16.48 15.85 16.33 667,547 +0.12(+0.72%)
Sep 27, 2013 16.23 16.38 16.16 16.21 406,388 -0.09(-0.54%)
Sep 26, 2013 16.47 16.47 15.99 16.30 600,414 -0.13(-0.77%)
Sep 25, 2013 16.44 16.53 16.30 16.43 940,168 +0.01(+0.06%)
Sep 24, 2013 16.46 16.70 16.19 16.42 952,566 +0.01(+0.06%)
Sep 23, 2013 16.09 16.45 15.95 16.41 669,606 +0.41(+2.54%)
Sep 20, 2013 16.30 16.40 15.80 16.00 2,685,334 -0.06(-0.36%)
Sep 19, 2013 16.30 16.56 15.61 16.06 896,834 -0.36(-2.18%)
Sep 18, 2013 16.46 16.57 16.08 16.42 598,812 -0.01(-0.06%)
Sep 17, 2013 16.13 16.52 15.91 16.43 605,895 +0.35(+2.17%)
Sep 16, 2013 16.40 16.41 15.72 16.08 600,862 -0.33(-2.01%)
Sep 13, 2013 16.16 16.56 16.03 16.41 918,804 +0.23(+1.44%)
Sep 12, 2013 15.80 16.31 15.71 16.17 1,503,636 +0.37(+2.33%)
Sep 11, 2013 15.44 15.93 15.29 15.81 922,473 +0.31(+2.00%)
Sep 10, 2013 15.46 15.52 15.05 15.50 651,949 +0.04(+0.25%)
Sep 09, 2013 15.27 15.62 15.14 15.46 1,229,689 +0.24(+1.59%)
Sep 06, 2013 14.87 15.38 14.79 15.21 2,148,962 +0.34(+2.28%)
Sep 05, 2013 15.06 15.33 14.80 14.88 7,638,270 -0.43(-2.79%)
Sep 04, 2013 16.28 16.28 15.08 15.30 2,231,216 -1.27(-7.66%)
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.