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 30, 2014	27.62	28.56	27.41	28.48	990,310	+0.81(+2.92%)
Jun 27, 2014	27.30	27.71	27.30	27.67	1,595,992	+0.18(+0.67%)
Jun 26, 2014	27.38	27.62	27.07	27.49	689,593	+0.04(+0.14%)
Jun 25, 2014	25.82	27.47	25.77	27.45	1,081,847	+1.43(+5.50%)
Jun 24, 2014	27.54	27.70	25.80	26.02	1,562,398	-1.64(-5.94%)
Jun 23, 2014	27.42	28.13	27.23	27.66	1,446,159	+0.43(+1.57%)
Jun 20, 2014	27.27	27.43	26.62	27.23	1,437,038	+0.11(+0.39%)
Jun 19, 2014	27.20	27.42	26.90	27.13	610,802	-0.02(-0.07%)
Jun 18, 2014	27.03	27.44	26.72	27.14	606,320	+0.26(+0.98%)
Jun 17, 2014	27.04	27.49	26.78	26.88	618,488	-0.24(-0.90%)
Jun 16, 2014	26.79	27.47	26.79	27.13	766,083	+0.36(+1.34%)
Jun 13, 2014	26.35	26.90	26.09	26.77	849,917	+0.41(+1.55%)
Jun 12, 2014	26.09	26.65	25.78	26.36	1,145,789	+0.28(+1.08%)
Jun 11, 2014	25.63	26.26	25.43	26.08	767,261	+0.45(+1.75%)
Jun 10, 2014	25.40	25.68	25.40	25.63	926,404	+0.22(+0.88%)
Jun 06, 2014	25.07	25.40	25.05	25.40	1,246,609	+0.52(+2.07%)
Jun 05, 2014	24.98	25.17	24.37	24.89	1,055,627	+0.04(+0.16%)
Jun 04, 2014	24.15	25.04	24.04	24.85	1,502,719	+0.60(+2.49%)
Jun 03, 2014	24.30	24.42	24.07	24.25	967,756	-0.06(-0.24%)

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.