Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.32	21.50	20.24	20.97	858,210	+0.24(+1.17%)
Jan 29, 2015	20.74	20.89	19.50	20.73	1,173,554	+0.23(+1.14%)
Jan 28, 2015	22.05	22.20	20.47	20.49	960,242	-1.59(-7.18%)
Jan 27, 2015	21.76	22.59	21.40	22.08	1,138,976	+0.06(+0.27%)
Jan 26, 2015	21.57	22.32	20.85	22.02	726,053	+0.53(+2.44%)
Jan 23, 2015	21.50	22.41	21.40	21.50	638,880	-0.15(-0.67%)
Jan 22, 2015	21.49	21.78	20.51	21.64	742,710	+0.23(+1.09%)
Jan 21, 2015	21.26	21.88	20.90	21.41	1,081,604	+0.53(+2.51%)
Jan 20, 2015	20.45	21.37	20.08	20.88	841,457	+0.05(+0.23%)
Jan 16, 2015	19.47	20.93	19.47	20.83	799,003	+1.38(+7.10%)
Jan 15, 2015	20.46	21.06	19.38	19.45	931,274	-0.65(-3.24%)
Jan 14, 2015	18.68	20.54	18.63	20.11	1,120,729	+1.25(+6.60%)
Jan 13, 2015	18.36	18.89	17.98	18.86	918,915	+0.56(+3.08%)
Jan 12, 2015	18.82	19.03	18.02	18.30	829,912	-1.09(-5.62%)
Jan 09, 2015	19.53	19.79	19.10	19.39	813,935	-0.18(-0.90%)
Jan 08, 2015	18.77	19.78	18.43	19.56	1,298,704	+1.04(+5.62%)
Jan 07, 2015	17.91	18.76	17.91	18.52	932,165	+0.72(+4.04%)
Jan 06, 2015	18.12	18.70	17.78	17.80	1,202,218	-0.57(-3.12%)
Jan 05, 2015	19.55	19.55	17.78	18.37	1,508,379	-1.71(-8.52%)

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.