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 (%)
Sep 28, 2018 32.08 32.73 32.08 32.25 1,055,476 +0.04(+0.12%)
Sep 27, 2018 31.78 32.43 31.43 32.21 1,300,652 +0.93(+2.96%)
Sep 26, 2018 31.69 32.29 31.24 31.28 1,046,672 -0.78(-2.43%)
Sep 25, 2018 31.86 32.69 31.64 32.06 1,676,086 -0.32(-0.99%)
Sep 24, 2018 32.40 32.86 31.60 32.38 1,311,196 +0.65(+2.06%)
Sep 21, 2018 31.37 31.88 31.09 31.73 2,380,921 +0.40(+1.28%)
Sep 20, 2018 31.85 32.02 31.08 31.33 834,910 -0.30(-0.96%)
Sep 19, 2018 31.08 31.88 31.05 31.63 1,064,879 +0.66(+2.14%)
Sep 18, 2018 30.47 31.09 30.37 30.97 1,344,283 +0.84(+2.79%)
Sep 17, 2018 30.39 30.92 29.88 30.13 1,292,434 -0.17(-0.55%)
Sep 14, 2018 30.24 30.69 29.98 30.29 1,876,141 -0.08(-0.26%)
Sep 13, 2018 31.68 32.14 30.06 30.37 3,555,442 -2.27(-6.96%)
Sep 12, 2018 31.81 32.75 31.68 32.65 1,366,091 +1.35(+4.30%)
Sep 11, 2018 29.94 31.62 29.94 31.30 1,088,945 +1.20(+3.99%)
Sep 10, 2018 30.30 30.60 29.99 30.10 845,067 +0.03(+0.10%)
Sep 07, 2018 30.22 30.44 29.79 30.07 1,130,912 -0.46(-1.50%)
Sep 06, 2018 31.08 31.13 30.39 30.53 1,295,771 -0.51(-1.63%)
Sep 05, 2018 30.98 31.08 30.32 31.04 1,197,702 -0.17(-0.53%)
Sep 04, 2018 32.10 32.28 31.11 31.20 996,316 -0.74(-2.32%)
Aug 31, 2018 31.94 31.94 31.94 0 -0.76(-2.33%)
Aug 30, 2018 32.05 32.85 32.02 32.70 1,057,674 +0.67(+2.10%)
Aug 29, 2018 31.67 32.17 31.47 32.03 970,026 +0.59(+1.86%)
Aug 28, 2018 31.84 32.10 31.23 31.45 740,470 -0.34(-1.07%)
Aug 27, 2018 31.86 32.14 31.77 31.79 848,607 -0.03(-0.09%)
Aug 24, 2018 31.80 32.21 31.61 31.82 670,511 +0.40(+1.27%)
Aug 23, 2018 31.52 31.73 31.21 31.42 921,924 -0.35(-1.11%)
Aug 22, 2018 31.22 31.88 31.11 31.77 879,434 +0.87(+2.81%)
Aug 21, 2018 30.25 31.16 30.16 30.90 1,451,876 +1.12(+3.77%)
Aug 20, 2018 29.82 30.27 29.65 29.78 718,366 -0.07(-0.23%)
Aug 17, 2018 29.48 30.71 29.48 29.85 1,054,861 +0.49(+1.66%)
Aug 16, 2018 29.30 29.71 29.14 29.36 1,020,938 +0.29(+1.01%)
Aug 15, 2018 30.15 30.61 28.66 29.07 1,997,377 -1.81(-5.88%)
Aug 14, 2018 31.05 31.54 30.64 30.88 1,205,500 +0.22(+0.73%)
Aug 13, 2018 31.86 32.04 30.64 30.66 1,447,245 -1.27(-3.97%)
Aug 10, 2018 31.17 32.05 31.11 31.92 1,094,014 +0.69(+2.22%)
Aug 09, 2018 30.83 31.62 30.78 31.23 1,575,659 +0.43(+1.39%)
Aug 08, 2018 30.98 31.20 30.33 30.80 1,722,922 -0.40(-1.28%)
Aug 07, 2018 30.82 31.74 30.66 31.20 1,950,030 +0.63(+2.07%)
Aug 06, 2018 30.53 31.08 30.25 30.57 1,486,107 +0.19(+0.61%)
Aug 03, 2018 31.88 32.28 30.33 30.38 3,063,937 -1.60(-5.00%)
Aug 02, 2018 31.37 33.60 30.93 31.98 3,188,749 -0.40(-1.24%)
Aug 01, 2018 32.25 32.60 31.79 32.38 1,607,143 -0.30(-0.93%)
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%)
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.