Skip to main content

Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.45 10.81 9.914 9.933 2,906,269 -0.78(-7.29%)
Nov 27, 2020 11.09 11.27 10.58 10.71 1,378,330 -0.52(-4.60%)
Nov 25, 2020 11.22 11.40 10.70 11.23 4,328,688 -0.15(-1.29%)
Nov 24, 2020 10.90 11.49 10.82 11.38 3,800,537 +1.01(+9.69%)
Nov 23, 2020 9.611 10.52 9.426 10.37 4,716,818 +1.06(+11.43%)
Nov 20, 2020 9.104 9.357 8.957 9.309 2,215,843 +0.12(+1.27%)
Nov 19, 2020 8.801 9.231 8.694 9.192 2,126,447 +0.32(+3.63%)
Nov 18, 2020 9.006 9.592 8.860 8.870 3,198,525 +0.00(+0.00%)
Nov 17, 2020 8.343 9.026 8.226 8.870 2,740,847 +0.27(+3.18%)
Nov 16, 2020 8.362 8.723 8.216 8.596 2,901,899 +0.63(+7.97%)
Nov 13, 2020 7.445 8.079 7.416 7.962 5,904,201 +0.56(+7.51%)
Nov 12, 2020 7.738 7.855 7.318 7.406 3,192,169 -0.54(-6.76%)
Nov 11, 2020 8.362 8.401 7.738 7.943 2,925,193 -0.33(-4.01%)
Nov 10, 2020 8.372 8.372 7.552 8.274 3,617,149 +0.16(+1.92%)
Nov 09, 2020 7.435 8.357 7.084 8.118 7,689,132 +1.80(+28.40%)
Nov 06, 2020 7.123 7.167 6.313 6.323 3,783,362 -0.68(-9.75%)
Nov 05, 2020 6.762 7.367 6.723 7.006 4,081,974 +0.24(+3.61%)
Nov 04, 2020 7.250 7.299 6.703 6.762 5,871,609 -0.37(-5.20%)
Nov 03, 2020 7.338 7.708 7.045 7.133 5,054,722 +0.10(+1.39%)
Nov 02, 2020 6.928 7.211 6.596 7.035 4,282,897 +0.14(+1.98%)
Oct 30, 2020 6.645 6.947 6.528 6.899 3,165,783 +0.16(+2.32%)
Oct 29, 2020 6.537 6.879 6.137 6.742 4,863,286 -0.05(-0.72%)
Oct 28, 2020 7.640 7.767 6.577 6.791 7,849,697 -1.17(-14.71%)
Oct 27, 2020 7.923 8.055 7.845 7.962 2,367,181 -0.02(-0.24%)
Oct 26, 2020 8.528 8.528 7.904 7.982 2,766,357 -0.79(-9.01%)
Oct 23, 2020 8.752 8.928 8.523 8.772 1,682,610 +0.12(+1.35%)
Oct 22, 2020 8.255 8.704 8.162 8.655 3,486,993 +0.47(+5.72%)
Oct 21, 2020 8.216 8.440 8.030 8.187 2,660,186 -0.18(-2.10%)
Oct 20, 2020 8.050 8.567 7.933 8.362 2,765,712 +0.40(+5.02%)
Oct 19, 2020 8.450 8.548 7.962 7.962 2,490,980 -0.42(-5.01%)
Oct 16, 2020 8.733 8.850 8.382 8.382 1,630,342 -0.46(-5.19%)
Oct 15, 2020 8.479 8.870 8.235 8.840 2,395,933 +0.12(+1.34%)
Oct 14, 2020 8.655 9.172 8.528 8.723 3,872,684 +0.17(+1.94%)
Oct 13, 2020 8.713 8.840 8.450 8.557 1,675,188 -0.18(-2.01%)
Oct 12, 2020 8.811 8.826 8.396 8.733 1,917,075 -0.19(-2.08%)
Oct 09, 2020 9.221 9.328 8.840 8.918 2,348,050 -0.25(-2.77%)
Oct 08, 2020 8.635 9.172 8.469 9.172 2,539,410 +0.65(+7.67%)
Oct 07, 2020 8.235 8.567 8.099 8.518 2,410,643 +0.40(+4.93%)
Oct 06, 2020 8.782 8.977 8.108 8.118 2,508,000 -0.47(-5.45%)
Oct 05, 2020 8.313 8.645 8.255 8.587 2,615,096 +0.50(+6.15%)
Oct 02, 2020 7.552 8.216 7.552 8.089 3,235,371 +0.19(+2.35%)
Oct 01, 2020 7.874 7.991 7.630 7.904 3,083,838 -0.16(-1.94%)
Sep 30, 2020 8.128 8.455 8.006 8.060 2,673,197 -0.08(-0.96%)
Sep 29, 2020 8.333 8.362 7.679 8.138 2,374,025 -0.23(-2.80%)
Sep 28, 2020 8.118 8.528 7.962 8.372 2,730,640 +0.49(+6.19%)
Sep 25, 2020 7.738 7.943 7.523 7.884 3,921,205 +0.00(+0.00%)
Sep 24, 2020 7.806 8.138 7.650 7.884 2,379,678 +0.01(+0.12%)
Sep 23, 2020 8.665 8.684 7.874 7.874 2,582,833 -0.73(-8.50%)
Sep 22, 2020 8.674 9.182 8.489 8.606 2,657,980 +0.27(+3.28%)
Sep 21, 2020 8.284 8.391 7.796 8.333 3,075,334 -0.30(-3.50%)
Sep 18, 2020 8.821 8.899 8.372 8.635 4,672,938 -0.17(-1.88%)
Sep 17, 2020 8.626 8.860 8.401 8.801 2,843,928 -0.03(-0.33%)
Sep 16, 2020 8.596 9.162 8.513 8.831 3,035,613 +0.37(+4.38%)
Sep 15, 2020 8.460 8.704 8.260 8.460 2,143,870 +0.14(+1.64%)
Sep 14, 2020 8.040 8.450 7.786 8.323 2,326,135 +0.51(+6.49%)
Sep 11, 2020 8.011 8.167 7.674 7.816 2,042,027 -0.16(-1.96%)
Sep 10, 2020 8.831 8.870 7.962 7.972 2,961,814 -0.95(-10.61%)
Sep 09, 2020 8.772 8.996 8.508 8.918 1,577,162 +0.39(+4.58%)
Sep 08, 2020 8.889 8.928 8.341 8.528 2,258,508 -0.75(-8.10%)
Sep 04, 2020 9.338 9.499 8.977 9.279 1,810,410 +0.11(+1.17%)
Sep 03, 2020 9.016 9.474 8.977 9.172 2,487,894 +0.06(+0.64%)
Sep 02, 2020 9.816 9.836 9.045 9.113 5,370,986 -0.81(-8.16%)
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.