Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matador Resources Company (NY: MTDR )

61.65 -1.47 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.947 8.326 7.820 8.268 3,507,964 +0.16(+1.92%)
Jun 29, 2020 7.781 8.268 7.509 8.112 3,933,690 +0.43(+5.57%)
Jun 26, 2020 8.238 8.345 7.655 7.684 4,377,771 -0.79(-9.30%)
Jun 25, 2020 8.268 8.890 8.122 8.472 6,809,022 +0.05(+0.58%)
Jun 24, 2020 9.503 9.620 8.316 8.423 6,000,862 -1.40(-14.26%)
Jun 23, 2020 10.22 10.29 9.727 9.824 3,259,710 -0.19(-1.94%)
Jun 22, 2020 9.921 10.22 9.727 10.02 2,974,568 +0.09(+0.88%)
Jun 19, 2020 10.20 10.31 9.795 9.931 22,779,606 +0.13(+1.29%)
Jun 18, 2020 9.522 10.45 9.357 9.804 4,602,562 +0.14(+1.41%)
Jun 17, 2020 10.20 10.31 9.649 9.668 3,663,757 -0.59(-5.78%)
Jun 16, 2020 10.81 10.81 9.853 10.26 4,653,122 +0.33(+3.33%)
Jun 15, 2020 8.773 10.37 8.608 9.931 6,632,536 +0.62(+6.69%)
Jun 12, 2020 9.104 9.367 8.530 9.308 5,816,706 +1.03(+12.46%)
Jun 11, 2020 8.083 9.024 7.927 8.277 5,369,429 -1.01(-10.89%)
Jun 10, 2020 10.35 10.60 9.279 9.289 6,773,112 -1.45(-13.50%)
Jun 09, 2020 10.69 11.04 10.19 10.74 5,409,759 -1.14(-9.58%)
Jun 08, 2020 11.56 12.42 11.23 11.88 7,651,619 +1.13(+10.50%)
Jun 05, 2020 9.094 10.76 9.065 10.75 8,151,737 +2.14(+24.86%)
Jun 04, 2020 8.141 8.773 8.093 8.608 3,520,675 +0.30(+3.63%)
Jun 03, 2020 8.521 8.715 8.083 8.307 5,374,258 -0.18(-2.06%)
Jun 02, 2020 8.141 8.511 8.073 8.482 3,870,073 +0.48(+5.95%)
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.