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 (%)
Jun 28, 2019	18.64	19.36	18.59	19.34	7,940,358	+0.81(+4.36%)
Jun 27, 2019	18.38	18.55	18.07	18.53	2,095,098	+0.18(+0.95%)
Jun 26, 2019	18.05	18.51	17.87	18.35	2,212,362	+0.69(+3.91%)
Jun 25, 2019	17.83	18.01	17.51	17.66	2,844,069	-0.15(-0.82%)
Jun 24, 2019	18.24	18.35	17.68	17.81	2,288,082	-0.37(-2.03%)
Jun 21, 2019	18.34	18.77	18.02	18.18	2,822,146	-0.19(-1.06%)
Jun 20, 2019	18.10	18.56	17.97	18.37	3,212,157	+0.92(+5.30%)
Jun 19, 2019	17.18	17.73	16.88	17.45	3,883,959	+0.07(+0.39%)
Jun 18, 2019	16.94	17.49	16.88	17.38	2,703,039	+0.67(+4.02%)
Jun 17, 2019	16.18	16.89	15.97	16.71	2,470,995	+0.32(+1.96%)
Jun 14, 2019	16.89	17.02	16.25	16.39	3,241,304	-0.50(-2.94%)
Jun 13, 2019	16.50	16.90	16.33	16.89	2,323,826	+0.83(+5.15%)
Jun 12, 2019	16.55	16.63	16.00	16.06	2,784,538	-0.78(-4.62%)
Jun 11, 2019	16.79	17.23	16.60	16.84	3,773,199	+0.47(+2.85%)
Jun 10, 2019	16.37	16.60	16.10	16.37	2,004,061	+0.04(+0.24%)
Jun 07, 2019	16.39	16.57	16.02	16.33	3,089,042	+0.50(+3.13%)
Jun 06, 2019	15.65	16.01	15.56	15.84	2,848,638	+0.19(+1.24%)
Jun 05, 2019	16.47	16.50	15.22	15.64	2,508,339	-0.89(-5.36%)
Jun 04, 2019	16.40	16.62	16.02	16.53	1,987,249	+0.32(+1.98%)

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.