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 (%)
Feb 28, 2014 23.17 24.07 22.86 23.67 708,270 +0.58(+2.49%)
Feb 27, 2014 23.42 23.55 22.74 23.09 538,131 -0.42(-1.78%)
Feb 26, 2014 23.07 24.16 23.07 23.51 720,635 +0.38(+1.64%)
Feb 25, 2014 23.11 23.27 22.28 23.13 823,875 -0.03(-0.13%)
Feb 24, 2014 22.49 24.12 22.34 23.16 943,034 +0.82(+3.67%)
Feb 21, 2014 22.21 22.70 21.80 22.34 788,664 +0.25(+1.15%)
Feb 20, 2014 21.77 23.41 21.77 22.09 1,237,479 +0.27(+1.25%)
Feb 19, 2014 21.80 22.17 21.49 21.82 893,844 -0.15(-0.67%)
Feb 18, 2014 21.41 22.72 21.27 21.96 939,865 +0.71(+3.35%)
Feb 14, 2014 21.63 21.25 21.25 21.25 825,379 -0.36(-1.67%)
Feb 13, 2014 21.05 21.95 20.65 21.61 1,483,204 +1.00(+4.83%)
Feb 12, 2014 19.31 20.85 19.31 20.62 1,140,831 +1.39(+7.20%)
Feb 11, 2014 19.00 19.42 18.81 19.23 465,902 +0.26(+1.39%)
Feb 10, 2014 19.51 19.51 18.84 18.97 470,425 -0.55(-2.80%)
Feb 07, 2014 19.01 19.92 19.01 19.51 816,457 +0.58(+3.04%)
Feb 06, 2014 18.50 19.42 18.50 18.94 814,294 +0.52(+2.81%)
Feb 05, 2014 18.59 18.62 17.85 18.42 569,703 -0.25(-1.36%)
Feb 04, 2014 18.34 19.03 18.34 18.67 520,193 +0.55(+3.01%)
Feb 03, 2014 18.94 19.08 17.51 18.13 696,577 -0.84(-4.42%)
Jan 31, 2014 18.97 19.37 18.74 18.97 552,643 -0.64(-3.28%)
Jan 30, 2014 18.96 19.75 18.88 19.61 669,703 +0.87(+4.63%)
Jan 29, 2014 18.52 19.01 18.34 18.74 613,916 +0.16(+0.84%)
Jan 28, 2014 18.14 18.67 18.06 18.59 510,987 +0.46(+2.53%)
Jan 27, 2014 19.03 19.03 17.88 18.13 608,945 -0.88(-4.62%)
Jan 24, 2014 19.27 19.49 18.75 19.01 574,218 -0.44(-2.26%)
Jan 23, 2014 20.18 20.43 19.37 19.45 439,298 -0.71(-3.53%)
Jan 22, 2014 19.19 20.21 19.12 20.16 682,460 +1.06(+5.57%)
Jan 21, 2014 18.74 19.22 18.60 19.09 486,775 +0.46(+2.46%)
Jan 17, 2014 19.30 18.64 18.64 18.64 346,017 -0.60(-3.09%)
Jan 16, 2014 18.85 19.42 18.69 19.23 400,759 +0.29(+1.55%)
Jan 15, 2014 19.11 19.31 18.86 18.94 312,431 -0.18(-0.92%)
Jan 14, 2014 18.65 19.12 18.53 19.11 356,957 +0.60(+3.21%)
Jan 13, 2014 19.53 19.73 18.43 18.52 824,259 -1.21(-6.13%)
Jan 10, 2014 18.92 19.82 18.42 19.73 936,485 +0.81(+4.28%)
Jan 09, 2014 18.73 20.36 18.69 18.92 2,171,545 +0.44(+2.38%)
Jan 08, 2014 18.55 18.74 18.37 18.48 847,606 -0.09(-0.47%)
Jan 07, 2014 18.68 18.97 18.39 18.57 601,064 -0.08(-0.42%)
Jan 06, 2014 18.57 18.79 18.22 18.65 758,835 +0.21(+1.16%)
Jan 03, 2014 18.20 18.61 18.05 18.43 638,623 +0.23(+1.29%)
Jan 02, 2014 18.12 18.43 17.94 18.20 922,018 +0.01(+0.05%)
Dec 31, 2013 18.59 18.19 18.19 18.19 1,171,396 -0.40(-2.15%)
Dec 30, 2013 19.12 19.38 18.53 18.59 758,351 -0.53(-2.76%)
Dec 27, 2013 18.83 19.20 18.52 19.11 367,004 +0.40(+2.14%)
Dec 26, 2013 18.96 19.17 18.50 18.71 435,934 -0.21(-1.13%)
Dec 24, 2013 18.65 18.98 18.59 18.93 174,032 +0.23(+1.25%)
Dec 23, 2013 19.45 19.54 18.63 18.69 696,833 -0.65(-3.38%)
Dec 20, 2013 18.56 19.62 18.56 19.35 1,475,981 +0.84(+4.53%)
Dec 19, 2013 18.49 18.69 18.25 18.51 533,610 +0.06(+0.32%)
Dec 18, 2013 18.22 18.57 18.11 18.45 1,229,757 +0.23(+1.29%)
Dec 17, 2013 18.05 18.34 17.26 18.22 1,512,680 +0.23(+1.30%)
Dec 16, 2013 18.23 18.44 17.78 17.98 979,397 -0.23(-1.29%)
Dec 13, 2013 18.65 18.76 17.96 18.22 1,144,560 -0.30(-1.63%)
Dec 12, 2013 19.03 19.36 18.25 18.52 1,137,256 -0.77(-4.00%)
Dec 11, 2013 19.89 19.91 19.12 19.29 728,434 -0.55(-2.75%)
Dec 10, 2013 20.26 20.49 19.51 19.84 833,657 -0.48(-2.35%)
Dec 09, 2013 21.27 21.27 20.00 20.31 1,302,507 -0.05(-0.24%)
Dec 06, 2013 22.07 22.10 20.17 20.36 1,847,256 -1.47(-6.75%)
Dec 05, 2013 21.76 22.15 21.53 21.84 577,248 +0.07(+0.31%)
Dec 04, 2013 21.51 21.92 21.35 21.77 702,553 +0.13(+0.59%)
Dec 03, 2013 21.31 21.99 21.05 21.64 791,118 +0.52(+2.45%)
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.