Skip to main content

Matador Resources Company (NY: MTDR )

52.21 +0.25 (+0.48%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.48 20.49 19.01 19.19 3,442,581 -1.33(-6.47%)
Jun 29, 2016 20.23 20.77 19.60 20.52 2,365,227 +1.07(+5.48%)
Jun 28, 2016 19.68 19.89 19.33 19.45 2,212,948 +0.53(+2.82%)
Jun 27, 2016 19.51 19.98 18.69 18.92 1,437,257 -1.12(-5.61%)
Jun 24, 2016 20.62 21.25 19.92 20.04 2,508,200 -1.98(-8.98%)
Jun 23, 2016 21.90 22.19 21.61 22.02 884,239 +0.42(+1.93%)
Jun 22, 2016 22.18 22.26 21.31 21.60 612,914 -0.39(-1.76%)
Jun 21, 2016 21.50 22.06 20.96 21.99 1,169,787 +0.30(+1.39%)
Jun 20, 2016 22.10 22.53 21.67 21.69 717,093 +0.10(+0.45%)
Jun 17, 2016 21.23 21.84 21.23 21.59 1,338,074 +0.60(+2.86%)
Jun 16, 2016 21.09 21.14 20.28 20.99 1,097,442 -0.58(-2.70%)
Jun 15, 2016 21.26 22.08 20.98 21.57 1,338,073 +0.17(+0.81%)
Jun 14, 2016 21.37 21.93 20.81 21.40 1,228,507 -0.02(-0.09%)
Jun 13, 2016 21.24 21.61 21.03 21.42 1,861,318 -0.18(-0.85%)
Jun 10, 2016 22.42 22.72 21.57 21.60 738,539 -1.38(-5.99%)
Jun 09, 2016 23.08 23.57 22.76 22.98 1,121,966 -0.49(-2.11%)
Jun 08, 2016 23.99 24.75 23.40 23.47 1,167,077 +0.00(+0.00%)
Jun 07, 2016 23.02 23.66 22.64 23.47 1,299,733 +0.81(+3.59%)
Jun 06, 2016 22.16 22.67 21.89 22.66 937,332 +0.83(+3.82%)
Jun 03, 2016 22.18 22.29 21.57 21.83 1,034,435 -0.25(-1.14%)
Jun 02, 2016 21.73 22.10 21.39 22.08 966,174 -0.08(-0.35%)
Jun 01, 2016 21.57 22.21 21.16 22.16 999,954 +0.14(+0.62%)
May 31, 2016 21.90 22.47 21.83 22.02 1,207,653 +0.24(+1.11%)
May 27, 2016 22.23 21.78 21.78 21.78 1,012,726 -0.52(-2.35%)
May 26, 2016 22.17 22.51 21.80 22.30 1,171,194 +0.46(+2.09%)
May 25, 2016 21.68 22.12 21.50 21.84 807,118 +0.49(+2.32%)
May 24, 2016 21.49 21.66 20.90 21.35 927,295 +0.12(+0.55%)
May 23, 2016 21.07 21.53 20.85 21.23 1,212,976 -0.13(-0.59%)
May 20, 2016 21.18 21.39 20.41 21.36 874,015 +0.28(+1.33%)
May 19, 2016 21.12 21.34 20.40 21.08 878,315 -0.46(-2.12%)
May 18, 2016 21.80 22.18 21.29 21.53 1,207,147 -0.27(-1.24%)
May 17, 2016 21.35 22.08 21.25 21.81 1,219,109 +0.65(+3.07%)
May 16, 2016 20.79 21.42 20.79 21.16 1,226,729 +1.10(+5.46%)
May 13, 2016 20.69 21.05 20.02 20.06 872,996 -0.86(-4.12%)
May 12, 2016 21.07 21.59 20.39 20.92 1,024,973 +0.33(+1.60%)
May 11, 2016 20.13 21.14 19.81 20.59 1,351,207 +0.37(+1.82%)
May 10, 2016 19.12 20.31 19.12 20.23 1,313,714 +1.22(+6.43%)
May 09, 2016 19.22 19.37 18.64 19.01 1,640,399 -0.46(-2.34%)
May 06, 2016 19.11 20.00 19.10 19.46 1,128,343 +0.02(+0.10%)
May 05, 2016 19.96 20.31 19.02 19.44 1,767,877 +0.41(+2.14%)
May 04, 2016 19.68 20.96 18.80 19.03 2,657,302 -1.15(-5.71%)
May 03, 2016 20.50 20.79 19.91 20.19 1,828,048 -0.98(-4.62%)
May 02, 2016 20.90 21.36 20.36 21.17 1,545,533 +0.28(+1.35%)
Apr 29, 2016 21.33 21.86 20.30 20.89 1,609,524 -0.21(-1.01%)
Apr 28, 2016 21.52 22.04 21.03 21.10 1,081,815 -0.57(-2.64%)
Apr 27, 2016 21.71 22.33 21.32 21.67 1,522,878 +0.31(+1.45%)
Apr 26, 2016 20.98 21.75 20.63 21.36 1,293,028 +0.60(+2.89%)
Apr 25, 2016 21.35 21.35 20.42 20.76 1,301,899 -0.64(-2.99%)
Apr 22, 2016 20.81 21.54 20.59 21.40 1,201,484 +0.79(+3.81%)
Apr 21, 2016 21.09 21.10 20.21 20.61 1,144,035 -0.29(-1.39%)
Apr 20, 2016 21.17 21.43 20.63 20.90 2,189,989 -0.44(-2.04%)
Apr 19, 2016 20.96 21.79 20.72 21.34 1,532,008 +0.56(+2.71%)
Apr 18, 2016 19.38 21.04 19.29 20.78 995,490 +0.30(+1.47%)
Apr 15, 2016 20.65 20.77 20.06 20.48 849,599 -0.48(-2.31%)
Apr 14, 2016 20.68 20.99 20.37 20.96 1,350,209 +0.35(+1.69%)
Apr 13, 2016 20.96 20.96 20.00 20.61 1,337,788 -0.12(-0.56%)
Apr 12, 2016 19.58 20.78 19.46 20.73 2,287,895 +1.37(+7.06%)
Apr 11, 2016 19.83 19.85 19.24 19.36 1,316,368 -0.22(-1.14%)
Apr 08, 2016 19.59 19.83 19.01 19.59 1,375,533 +0.68(+3.59%)
Apr 07, 2016 18.84 19.46 18.62 18.91 1,244,163 -0.13(-0.66%)
Apr 06, 2016 18.08 19.14 17.91 19.03 1,282,180 +0.96(+5.31%)
Apr 05, 2016 18.05 18.43 17.73 18.07 2,103,319 -0.16(-0.85%)
Apr 04, 2016 18.36 19.00 18.02 18.23 1,510,370 -0.14(-0.74%)
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.