Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.26 22.48 21.69 22.10 2,392,441 -0.52(-2.31%)
Nov 29, 2018 22.11 22.87 22.05 22.62 2,021,953 +0.59(+2.68%)
Nov 28, 2018 21.46 22.03 20.77 22.03 1,905,683 +0.77(+3.60%)
Nov 27, 2018 21.94 22.10 21.21 21.26 1,706,628 -0.78(-3.52%)
Nov 26, 2018 22.10 22.66 21.83 22.04 1,698,563 +0.43(+1.97%)
Nov 23, 2018 21.54 22.33 21.51 21.61 761,742 -1.06(-4.66%)
Nov 21, 2018 22.67 22.67 22.67 0 +0.39(+1.74%)
Nov 20, 2018 23.14 23.15 21.90 22.28 2,217,806 -1.41(-5.97%)
Nov 19, 2018 23.26 23.99 23.17 23.69 1,654,822 -0.25(-1.05%)
Nov 16, 2018 23.77 24.69 23.69 23.95 2,519,467 +0.03(+0.12%)
Nov 15, 2018 22.95 24.08 22.93 23.92 1,414,572 +0.76(+3.26%)
Nov 14, 2018 23.65 24.14 23.10 23.16 1,909,467 +0.07(+0.29%)
Nov 13, 2018 23.89 24.30 23.01 23.09 2,142,275 -0.93(-3.87%)
Nov 12, 2018 26.07 26.11 23.99 24.02 1,729,280 -1.72(-6.66%)
Nov 09, 2018 25.59 25.92 24.87 25.74 2,031,795 -0.42(-1.59%)
Nov 08, 2018 27.73 27.87 25.87 26.16 1,583,163 -1.65(-5.93%)
Nov 07, 2018 27.43 27.90 27.12 27.80 1,421,360 +1.10(+4.14%)
Nov 06, 2018 27.30 27.46 26.56 26.70 1,051,227 -0.56(-2.06%)
Nov 05, 2018 27.51 27.51 26.67 27.26 1,979,424 +0.73(+2.74%)
Nov 02, 2018 28.07 28.12 26.39 26.53 3,096,088 -1.49(-5.33%)
Nov 01, 2018 28.44 29.07 27.22 28.03 3,186,044 +0.08(+0.28%)
Oct 31, 2018 28.39 28.69 27.86 27.95 2,170,243 +0.00(+0.00%)
Oct 30, 2018 26.68 28.00 26.38 27.95 1,443,779 +0.93(+3.44%)
Oct 29, 2018 28.05 28.21 26.53 27.02 1,893,063 -0.93(-3.33%)
Oct 26, 2018 27.41 28.46 26.86 27.95 1,123,627 -0.01(-0.03%)
Oct 25, 2018 27.45 28.16 26.96 27.96 1,300,611 +0.94(+3.48%)
Oct 24, 2018 29.13 29.43 27.01 27.02 1,818,637 -1.85(-6.41%)
Oct 23, 2018 29.87 29.93 28.53 28.87 1,953,879 -1.67(-5.46%)
Oct 22, 2018 30.64 30.75 29.97 30.54 885,745 -0.22(-0.72%)
Oct 19, 2018 30.86 31.52 30.42 30.76 1,305,859 +0.05(+0.16%)
Oct 18, 2018 30.53 31.17 30.29 30.71 1,320,700 -0.28(-0.91%)
Oct 17, 2018 30.83 31.14 30.34 30.99 1,180,241 -0.09(-0.28%)
Oct 16, 2018 30.79 31.22 30.49 31.08 989,844 +0.49(+1.62%)
Oct 15, 2018 30.39 30.79 29.69 30.58 877,956 +0.45(+1.48%)
Oct 12, 2018 30.02 30.23 29.20 30.14 1,506,562 +0.78(+2.64%)
Oct 11, 2018 30.77 30.81 29.33 29.36 2,120,389 -1.80(-5.78%)
Oct 10, 2018 32.62 32.71 30.81 31.17 1,738,335 -1.42(-4.37%)
Oct 09, 2018 32.03 33.04 31.93 32.59 1,001,250 +0.76(+2.37%)
Oct 08, 2018 32.11 32.30 31.50 31.83 932,184 -0.64(-1.97%)
Oct 05, 2018 32.81 33.16 32.06 32.47 1,067,595 -0.39(-1.18%)
Oct 04, 2018 32.99 33.83 32.80 32.86 1,603,912 -0.30(-0.91%)
Oct 03, 2018 32.25 33.18 32.01 33.16 999,776 +1.08(+3.35%)
Oct 02, 2018 32.08 32.68 31.92 32.09 1,003,927 +0.11(+0.33%)
Oct 01, 2018 32.25 32.42 31.67 31.98 1,060,973 -0.05(-0.15%)
Sep 28, 2018 31.86 32.51 31.86 32.03 1,062,642 +0.04(+0.12%)
Sep 27, 2018 31.56 32.21 31.21 31.99 1,309,482 +0.92(+2.96%)
Sep 26, 2018 31.48 32.08 31.03 31.07 1,053,778 -0.78(-2.43%)
Sep 25, 2018 31.64 32.47 31.43 31.84 1,687,465 -0.32(-0.99%)
Sep 24, 2018 32.18 32.64 31.39 32.16 1,320,098 +0.65(+2.06%)
Sep 21, 2018 31.16 31.66 30.89 31.51 2,397,084 +0.40(+1.28%)
Sep 20, 2018 31.63 31.81 30.87 31.12 840,578 -0.30(-0.96%)
Sep 19, 2018 30.87 31.66 30.84 31.42 1,072,108 +0.66(+2.14%)
Sep 18, 2018 30.26 30.89 30.17 30.76 1,353,409 +0.83(+2.78%)
Sep 17, 2018 30.19 30.71 29.68 29.93 1,301,208 -0.16(-0.55%)
Sep 14, 2018 30.03 30.49 29.78 30.09 1,888,878 -0.08(-0.26%)
Sep 13, 2018 31.47 31.92 29.86 30.17 3,579,579 -2.26(-6.96%)
Sep 12, 2018 31.59 32.53 31.47 32.43 1,375,365 +1.34(+4.30%)
Sep 11, 2018 29.74 31.41 29.74 31.09 1,096,337 +1.19(+3.99%)
Sep 10, 2018 30.10 30.39 29.79 29.90 850,804 +0.03(+0.10%)
Sep 07, 2018 30.01 30.24 29.59 29.87 1,138,589 -0.46(-1.50%)
Sep 06, 2018 30.88 30.92 30.19 30.32 1,304,568 -0.50(-1.63%)
Sep 05, 2018 30.77 30.87 30.12 30.83 1,205,833 -0.16(-0.53%)
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.