Skip to main content

Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.59 16.41 14.52 14.81 2,075,547 -0.98(-6.20%)
Jan 28, 2021 16.28 16.56 15.27 15.79 2,978,520 -0.17(-1.09%)
Jan 27, 2021 14.44 17.00 14.27 15.96 5,296,362 +1.08(+7.23%)
Jan 26, 2021 15.66 15.92 14.80 14.89 2,209,898 -0.50(-3.27%)
Jan 25, 2021 14.26 15.40 14.06 15.39 2,800,206 +0.84(+5.80%)
Jan 22, 2021 13.89 14.70 13.47 14.55 2,505,743 +0.16(+1.08%)
Jan 21, 2021 16.25 16.30 13.85 14.39 4,391,787 -1.87(-11.50%)
Jan 20, 2021 16.20 16.42 15.69 16.26 2,146,542 +0.31(+1.94%)
Jan 19, 2021 15.97 16.17 15.51 15.95 1,848,274 +0.45(+2.88%)
Jan 15, 2021 15.59 15.98 15.17 15.51 2,827,177 -0.52(-3.26%)
Jan 14, 2021 15.81 16.20 15.65 16.03 1,530,307 +0.49(+3.18%)
Jan 13, 2021 15.88 15.99 15.31 15.53 4,779,302 -0.44(-2.73%)
Jan 12, 2021 15.65 16.04 15.45 15.97 1,848,717 +0.66(+4.30%)
Jan 11, 2021 14.41 15.40 14.29 15.31 1,770,151 +0.27(+1.80%)
Jan 08, 2021 15.27 15.33 14.81 15.04 4,021,592 +0.04(+0.26%)
Jan 07, 2021 14.51 15.30 14.19 15.00 3,649,379 +0.69(+4.81%)
Jan 06, 2021 14.22 14.88 13.74 14.31 3,599,800 +0.49(+3.58%)
Jan 05, 2021 12.37 14.64 12.37 13.82 4,999,947 +1.72(+14.17%)
Jan 04, 2021 11.94 12.38 11.65 12.10 2,243,997 +0.42(+3.57%)
Dec 31, 2020 11.69 11.69 11.69 3,373,348 -0.43(-3.52%)
Dec 30, 2020 11.76 12.71 11.63 12.11 3,373,348 +0.48(+4.17%)
Dec 29, 2020 11.66 11.87 11.46 11.63 1,857,223 -0.01(-0.08%)
Dec 28, 2020 11.78 11.96 11.49 11.64 3,833,565 -0.03(-0.25%)
Dec 24, 2020 12.07 12.07 11.49 11.67 1,542,368 -0.34(-2.82%)
Dec 23, 2020 11.76 12.42 11.63 12.01 2,787,292 +0.51(+4.47%)
Dec 22, 2020 11.47 11.74 11.28 11.49 2,706,331 -0.07(-0.59%)
Dec 21, 2020 10.98 11.76 10.89 11.56 2,581,886 -0.24(-2.05%)
Dec 18, 2020 12.03 12.28 11.46 11.80 7,820,811 -0.21(-1.77%)
Dec 17, 2020 12.27 12.52 11.72 12.02 3,169,570 +0.32(+2.73%)
Dec 16, 2020 12.07 12.15 11.60 11.70 2,661,048 -0.36(-2.97%)
Dec 15, 2020 12.06 12.21 11.60 12.06 2,645,370 +0.23(+1.97%)
Dec 14, 2020 13.34 13.41 11.80 11.82 3,917,027 -1.07(-8.27%)
Dec 11, 2020 12.66 12.90 12.16 12.89 2,588,913 +0.02(+0.15%)
Dec 10, 2020 11.86 13.14 11.76 12.87 3,345,365 +1.13(+9.66%)
Dec 09, 2020 11.76 12.17 11.36 11.74 3,149,979 +0.13(+1.09%)
Dec 08, 2020 11.00 11.66 10.97 11.61 3,571,872 +0.60(+5.46%)
Dec 07, 2020 11.18 11.56 10.92 11.01 2,751,920 -0.38(-3.32%)
Dec 04, 2020 10.66 11.43 10.66 11.39 3,329,089 +1.07(+10.33%)
Dec 03, 2020 10.32 10.56 10.10 10.32 2,914,965 +0.09(+0.85%)
Dec 02, 2020 9.982 10.87 9.904 10.23 2,627,755 +0.25(+2.52%)
Dec 01, 2020 10.31 10.45 9.851 9.982 1,837,706 +0.12(+1.18%)
Nov 30, 2020 10.38 10.74 9.846 9.865 2,926,218 -0.78(-7.29%)
Nov 27, 2020 11.02 11.19 10.51 10.64 1,387,791 -0.51(-4.61%)
Nov 25, 2020 11.14 11.32 10.63 11.15 4,358,401 -0.15(-1.29%)
Nov 24, 2020 10.82 11.42 10.75 11.30 3,826,625 +1.00(+9.69%)
Nov 23, 2020 9.546 10.45 9.361 10.30 4,749,195 +1.06(+11.43%)
Nov 20, 2020 9.042 9.294 8.896 9.245 2,231,053 +0.12(+1.27%)
Nov 19, 2020 8.741 9.168 8.635 9.129 2,141,043 +0.32(+3.63%)
Nov 18, 2020 8.945 9.526 8.799 8.809 3,220,480 +0.00(+0.00%)
Nov 17, 2020 8.286 8.964 8.169 8.809 2,759,660 +0.27(+3.18%)
Nov 16, 2020 8.305 8.664 8.160 8.538 2,921,818 +0.63(+7.97%)
Nov 13, 2020 7.394 8.024 7.365 7.908 5,944,729 +0.55(+7.51%)
Nov 12, 2020 7.685 7.801 7.268 7.355 3,214,081 -0.53(-6.76%)
Nov 11, 2020 8.305 8.344 7.685 7.888 2,945,272 -0.33(-4.01%)
Nov 10, 2020 8.315 8.315 7.501 8.218 3,641,978 +0.16(+1.92%)
Nov 09, 2020 7.384 8.300 7.036 8.063 7,741,912 +1.78(+28.40%)
Nov 06, 2020 7.074 7.118 6.270 6.280 3,809,332 -0.68(-9.75%)
Nov 05, 2020 6.716 7.317 6.677 6.958 4,109,994 +0.24(+3.61%)
Nov 04, 2020 7.200 7.249 6.658 6.716 5,911,913 -0.37(-5.20%)
Nov 03, 2020 7.288 7.656 6.997 7.084 5,089,418 +0.10(+1.39%)
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.