Skip to main content

Matador Resources Company (NY: MTDR )

52.11 +0.39 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 2,392,262 -0.52(-2.31%)
Nov 29, 2018 22.12 22.87 22.05 22.62 2,021,802 +0.59(+2.68%)
Nov 28, 2018 21.46 22.03 20.77 22.03 1,905,540 +0.77(+3.60%)
Nov 27, 2018 21.94 22.10 21.21 21.26 1,706,500 -0.78(-3.52%)
Nov 26, 2018 22.10 22.66 21.84 22.04 1,698,436 +0.43(+1.97%)
Nov 23, 2018 21.54 22.33 21.52 21.61 761,685 -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 2,217,640 -1.42(-5.97%)
Nov 19, 2018 23.26 23.99 23.17 23.70 1,654,698 -0.25(-1.05%)
Nov 16, 2018 23.77 24.69 23.70 23.95 2,519,278 +0.03(+0.12%)
Nov 15, 2018 22.95 24.08 22.93 23.92 1,414,466 +0.76(+3.26%)
Nov 14, 2018 23.65 24.14 23.10 23.16 1,909,324 +0.07(+0.29%)
Nov 13, 2018 23.89 24.31 23.01 23.10 2,142,115 -0.93(-3.87%)
Nov 12, 2018 26.07 26.11 24.00 24.03 1,729,151 -1.72(-6.66%)
Nov 09, 2018 25.60 25.93 24.87 25.74 2,031,643 -0.42(-1.59%)
Nov 08, 2018 27.73 27.87 25.88 26.16 1,583,045 -1.65(-5.93%)
Nov 07, 2018 27.43 27.90 27.13 27.81 1,421,254 +1.10(+4.14%)
Nov 06, 2018 27.30 27.47 26.56 26.70 1,051,148 -0.56(-2.06%)
Nov 05, 2018 27.51 27.51 26.67 27.26 1,979,276 +0.73(+2.74%)
Nov 02, 2018 28.08 28.13 26.39 26.54 3,095,856 -1.49(-5.32%)
Nov 01, 2018 28.45 29.07 27.22 28.03 3,185,806 +0.08(+0.28%)
Oct 31, 2018 28.40 28.70 27.86 27.95 2,170,080 +0.00(+0.00%)
Oct 30, 2018 26.68 28.00 26.38 27.95 1,443,671 +0.93(+3.44%)
Oct 29, 2018 28.05 28.21 26.54 27.02 1,892,921 -0.93(-3.33%)
Oct 26, 2018 27.41 28.46 26.87 27.95 1,123,543 -0.01(-0.03%)
Oct 25, 2018 27.46 28.16 26.96 27.96 1,300,513 +0.94(+3.48%)
Oct 24, 2018 29.13 29.43 27.01 27.02 1,818,501 -1.85(-6.41%)
Oct 23, 2018 29.87 29.93 28.53 28.87 1,953,732 -1.67(-5.46%)
Oct 22, 2018 30.64 30.75 29.98 30.54 885,678 -0.22(-0.72%)
Oct 19, 2018 30.86 31.53 30.42 30.76 1,305,761 +0.05(+0.16%)
Oct 18, 2018 30.53 31.17 30.30 30.71 1,320,602 -0.28(-0.91%)
Oct 17, 2018 30.83 31.14 30.34 30.99 1,180,153 -0.09(-0.28%)
Oct 16, 2018 30.79 31.22 30.49 31.08 989,770 +0.49(+1.62%)
Oct 15, 2018 30.39 30.79 29.69 30.59 877,890 +0.45(+1.48%)
Oct 12, 2018 30.02 30.23 29.20 30.14 1,506,449 +0.78(+2.64%)
Oct 11, 2018 30.77 30.81 29.34 29.37 2,120,230 -1.80(-5.78%)
Oct 10, 2018 32.62 32.71 30.81 31.17 1,738,205 -1.42(-4.37%)
Oct 09, 2018 32.03 33.04 31.93 32.59 1,001,175 +0.76(+2.37%)
Oct 08, 2018 32.11 32.30 31.50 31.84 932,114 -0.64(-1.97%)
Oct 05, 2018 32.82 33.16 32.06 32.48 1,067,515 -0.39(-1.18%)
Oct 04, 2018 32.99 33.83 32.81 32.86 1,603,792 -0.30(-0.91%)
Oct 03, 2018 32.25 33.18 32.01 33.16 999,701 +1.08(+3.35%)
Oct 02, 2018 32.08 32.68 31.92 32.09 1,003,852 +0.11(+0.33%)
Oct 01, 2018 32.25 32.42 31.67 31.98 1,060,894 -0.05(-0.15%)
Sep 28, 2018 31.87 32.52 31.87 32.03 1,062,562 +0.04(+0.12%)
Sep 27, 2018 31.57 32.22 31.22 31.99 1,309,384 +0.92(+2.96%)
Sep 26, 2018 31.48 32.08 31.03 31.07 1,053,699 -0.78(-2.43%)
Sep 25, 2018 31.64 32.48 31.43 31.85 1,687,338 -0.32(-0.99%)
Sep 24, 2018 32.19 32.64 31.39 32.17 1,319,999 +0.65(+2.06%)
Sep 21, 2018 31.16 31.66 30.89 31.52 2,396,905 +0.40(+1.28%)
Sep 20, 2018 31.63 31.81 30.87 31.12 840,515 -0.30(-0.96%)
Sep 19, 2018 30.87 31.66 30.84 31.42 1,072,028 +0.66(+2.14%)
Sep 18, 2018 30.27 30.89 30.17 30.76 1,353,308 +0.83(+2.78%)
Sep 17, 2018 30.19 30.71 29.68 29.93 1,301,111 -0.16(-0.55%)
Sep 14, 2018 30.03 30.49 29.78 30.09 1,888,736 -0.08(-0.26%)
Sep 13, 2018 31.47 31.92 29.86 30.17 3,579,311 -2.26(-6.96%)
Sep 12, 2018 31.59 32.53 31.47 32.43 1,375,262 +1.34(+4.30%)
Sep 11, 2018 29.74 31.41 29.74 31.09 1,096,255 +1.19(+3.99%)
Sep 10, 2018 30.10 30.39 29.79 29.90 850,740 +0.03(+0.10%)
Sep 07, 2018 30.02 30.24 29.59 29.87 1,138,504 -0.46(-1.50%)
Sep 06, 2018 30.88 30.93 30.19 30.33 1,304,470 -0.50(-1.63%)
Sep 05, 2018 30.77 30.87 30.12 30.83 1,205,743 -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.