Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.74 30.65 29.27 29.32 2,830,049 -0.09(-0.30%)
Jun 28, 2018 29.41 29.64 28.96 29.41 2,252,144 +0.08(+0.27%)
Jun 27, 2018 28.48 29.57 28.41 29.33 2,886,510 +1.22(+4.34%)
Jun 26, 2018 26.85 28.22 26.63 28.11 2,219,859 +1.38(+5.15%)
Jun 25, 2018 27.22 27.35 26.56 26.74 1,401,066 -0.45(-1.65%)
Jun 22, 2018 27.70 27.90 26.95 27.18 2,321,705 +0.82(+3.11%)
Jun 21, 2018 27.39 27.74 26.22 26.36 2,211,857 -1.39(-4.99%)
Jun 20, 2018 27.27 27.89 27.03 27.75 2,664,731 +0.73(+2.71%)
Jun 19, 2018 25.17 27.07 25.16 27.02 2,688,557 +1.36(+5.29%)
Jun 18, 2018 25.55 26.20 25.55 25.66 1,602,279 +0.17(+0.65%)
Jun 15, 2018 25.76 25.79 25.50 3,523,915 -0.29(-1.14%)
Jun 14, 2018 26.37 26.42 25.63 25.79 1,421,025 -0.18(-0.68%)
Jun 13, 2018 25.89 26.33 25.73 25.96 1,523,996 -0.02(-0.08%)
Jun 12, 2018 25.28 26.11 25.09 25.98 2,149,146 +0.70(+2.78%)
Jun 11, 2018 25.25 25.67 25.05 25.28 1,380,148 -0.06(-0.23%)
Jun 08, 2018 26.28 26.49 25.10 25.34 2,135,505 -0.94(-3.56%)
Jun 07, 2018 25.41 26.47 25.41 26.28 1,934,321 +1.00(+3.94%)
Jun 06, 2018 25.03 25.28 1,996,548 -0.02(-0.08%)
Jun 05, 2018 24.95 25.49 24.85 25.30 1,891,308 +0.15(+0.58%)
Jun 04, 2018 25.81 26.00 24.91 25.15 2,486,961 -0.61(-2.35%)
Jun 01, 2018 27.39 27.59 24.95 25.76 3,955,076 -1.63(-5.95%)
May 31, 2018 28.06 28.60 27.36 27.39 2,144,021 -0.97(-3.41%)
May 30, 2018 28.09 28.55 27.89 28.36 1,990,125 +0.57(+2.04%)
May 29, 2018 27.68 28.18 27.34 27.79 1,915,109 -0.19(-0.66%)
May 25, 2018 27.97 27.97 27.97 0 -1.09(-3.76%)
May 24, 2018 29.77 30.13 29.05 29.07 1,877,071 -1.24(-4.09%)
May 23, 2018 30.84 31.22 30.12 30.31 1,539,145 -0.72(-2.33%)
May 22, 2018 32.38 32.69 30.92 31.03 1,315,677 -1.29(-3.99%)
May 21, 2018 32.85 32.85 31.78 32.32 1,686,841 -0.09(-0.27%)
May 18, 2018 33.52 33.52 32.13 32.40 1,568,587 -1.04(-3.12%)
May 17, 2018 32.61 33.52 32.53 33.45 1,970,085 +1.02(+3.16%)
May 16, 2018 32.18 32.53 31.49 32.42 3,052,590 +0.35(+1.10%)
May 15, 2018 31.71 32.25 31.47 32.07 7,192,576 -0.92(-2.78%)
May 14, 2018 33.02 33.38 32.86 32.99 836,843 +0.03(+0.09%)
May 11, 2018 33.47 33.82 32.78 32.96 781,306 -0.34(-1.03%)
May 10, 2018 33.99 33.99 32.86 33.30 1,096,994 -0.06(-0.18%)
May 09, 2018 33.50 34.37 33.28 33.36 2,053,903 +0.59(+1.79%)
May 08, 2018 31.61 32.82 30.83 32.78 1,859,482 +1.00(+3.13%)
May 07, 2018 31.19 32.64 31.17 31.78 2,333,479 +1.03(+3.36%)
May 04, 2018 30.21 30.87 29.81 30.75 1,363,192 +0.50(+1.65%)
May 03, 2018 31.43 32.39 29.95 30.25 1,936,433 -1.55(-4.88%)
May 02, 2018 31.82 32.58 31.69 31.80 1,319,914 -0.07(-0.21%)
May 01, 2018 31.74 32.01 31.28 31.87 967,147 -0.08(-0.24%)
Apr 30, 2018 31.54 32.73 31.50 31.95 1,216,778 +0.28(+0.89%)
Apr 27, 2018 32.32 32.51 31.65 31.66 1,038,011 -0.88(-2.70%)
Apr 26, 2018 33.09 33.23 32.34 32.54 1,242,419 -0.36(-1.10%)
Apr 25, 2018 32.47 33.19 32.23 32.90 926,424 +0.41(+1.26%)
Apr 24, 2018 32.79 33.40 32.05 32.49 1,247,379 -0.41(-1.25%)
Apr 23, 2018 32.06 32.96 31.82 32.90 865,668 +0.68(+2.12%)
Apr 20, 2018 32.13 32.53 31.54 32.22 808,166 -0.06(-0.18%)
Apr 19, 2018 32.06 32.92 31.84 32.28 1,254,254 +0.32(+1.01%)
Apr 18, 2018 31.65 32.38 31.15 31.96 1,322,650 +0.65(+2.09%)
Apr 17, 2018 30.63 31.55 30.38 31.30 909,794 +0.67(+2.20%)
Apr 16, 2018 30.77 30.97 30.31 30.63 989,829 +0.00(+0.00%)
Apr 13, 2018 30.41 30.83 30.11 30.63 1,149,335 +0.74(+2.48%)
Apr 12, 2018 30.23 30.27 29.54 29.89 1,106,444 -0.22(-0.75%)
Apr 11, 2018 29.03 30.50 29.01 30.11 1,817,122 +1.01(+3.49%)
Apr 10, 2018 28.18 29.20 27.78 29.10 1,748,532 +1.83(+6.73%)
Apr 09, 2018 27.14 27.76 27.00 27.26 1,388,936 +0.33(+1.23%)
Apr 06, 2018 27.94 28.20 26.32 26.93 1,748,984 -1.30(-4.60%)
Apr 05, 2018 28.09 28.41 27.92 28.23 1,586,809 +0.23(+0.84%)
Apr 04, 2018 27.53 28.13 27.29 27.99 956,061 -0.18(-0.62%)
Apr 03, 2018 27.64 28.26 27.04 28.17 1,260,429 +0.75(+2.74%)
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.