Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
7.771
7.859
7.431
7.625
4,951,721
-0.25(-3.21%)
May 28, 2020
8.316
8.364
7.810
7.878
4,059,728
-0.52(-6.14%)
May 27, 2020
8.364
8.578
7.985
8.393
5,114,556
+0.04(+0.47%)
May 26, 2020
8.607
8.607
8.238
8.355
4,323,957
+0.20(+2.51%)
May 22, 2020
8.034
8.194
7.732
8.150
4,203,102
-0.04(-0.48%)
May 21, 2020
8.063
8.423
7.800
8.189
5,606,124
+0.21(+2.68%)
May 20, 2020
7.975
8.063
7.654
7.975
5,043,056
+0.33(+4.33%)
May 19, 2020
8.228
8.316
7.635
7.645
4,271,714
-0.51(-6.21%)
May 18, 2020
7.790
8.209
7.421
8.150
7,907,748
+1.13(+16.07%)
May 15, 2020
6.721
7.294
6.531
7.022
5,999,027
+0.36(+5.40%)
May 14, 2020
6.944
7.187
6.565
6.662
5,888,611
-0.48(-6.68%)
May 13, 2020
7.606
7.606
6.818
7.139
5,475,718
-0.47(-6.14%)
May 12, 2020
7.742
7.935
7.474
7.606
5,391,445
+0.02(+0.26%)
May 11, 2020
7.314
7.820
7.256
7.586
6,737,475
+0.18(+2.50%)
May 08, 2020
6.798
7.445
6.701
7.401
6,162,816
+0.84(+12.74%)
May 07, 2020
6.584
6.784
6.361
6.565
5,032,300
+0.36(+5.80%)
May 06, 2020
6.633
6.964
6.118
6.205
6,343,504
-0.44(-6.59%)
May 05, 2020
7.246
7.392
6.487
6.643
7,131,202
-0.10(-1.44%)
May 04, 2020
5.845
6.789
5.359
6.740
7,090,521
+0.43(+6.78%)
May 01, 2020
6.866
7.158
5.660
6.312
10,424,525
-0.53(-7.81%)
Apr 30, 2020
7.149
9.142
6.390
6.847
28,671,014
+0.33(+5.07%)
Apr 29, 2020
5.271
6.594
5.116
6.516
11,316,047
+1.72(+35.90%)
Apr 28, 2020
4.396
4.795
4.396
4.795
3,781,767
+0.44(+10.04%)
Apr 27, 2020
4.260
4.367
3.842
4.357
5,307,290
+0.07(+1.59%)
Apr 24, 2020
4.416
4.649
3.910
4.289
5,472,084
+0.03(+0.68%)
Apr 23, 2020
3.890
4.318
3.696
4.260
6,689,688
+0.65(+18.06%)
Apr 22, 2020
3.424
3.706
3.355
3.608
5,344,658
+0.34(+10.42%)
Apr 21, 2020
2.928
3.346
2.830
3.268
6,449,679
+0.15(+4.67%)
Apr 20, 2020
2.733
3.443
2.684
3.122
9,733,526
-0.20(-6.14%)
Apr 17, 2020
2.937
3.336
2.821
3.326
5,275,701
+0.12(+3.64%)
Apr 16, 2020
3.073
3.093
2.898
3.210
4,546,144
+0.10(+3.13%)
Apr 15, 2020
2.937
3.112
2.733
3.112
6,870,501
-0.13(-3.90%)
Apr 14, 2020
3.346
3.453
3.073
3.239
7,313,550
-0.12(-3.48%)
Apr 13, 2020
3.433
3.637
3.132
3.355
6,163,168
+0.23(+7.48%)
Apr 09, 2020
3.706
4.085
3.025
3.122
13,636,358
+0.02(+0.63%)
Apr 08, 2020
2.811
3.141
2.772
3.103
5,875,762
+0.39(+14.34%)
Apr 07, 2020
2.821
2.957
2.616
2.714
7,774,805
+0.10(+3.72%)
Apr 06, 2020
2.704
2.821
2.441
2.616
6,605,837
-0.08(-2.89%)
Apr 03, 2020
2.723
2.859
2.305
2.694
9,745,000
+0.11(+4.14%)
Apr 02, 2020
2.247
2.859
2.159
2.587
11,910,508
+0.49(+23.15%)
Apr 01, 2020
2.237
2.276
1.955
2.101
9,446,881
-0.31(-12.90%)
Mar 31, 2020
2.237
2.422
2.208
2.412
5,740,797
+0.25(+11.71%)
Mar 30, 2020
2.169
2.237
1.867
2.159
8,436,413
-0.13(-5.53%)
Mar 27, 2020
2.431
2.577
2.237
2.286
8,614,412
-0.36(-13.60%)
Mar 26, 2020
2.684
2.966
2.559
2.645
7,051,594
-0.09(-3.20%)
Mar 25, 2020
2.821
2.996
2.159
2.733
12,120,776
+0.12(+4.46%)
Mar 24, 2020
2.120
2.675
2.052
2.616
14,863,472
+0.69(+35.86%)
Mar 23, 2020
1.692
1.994
1.498
1.926
10,340,596
+0.25(+15.12%)
Mar 20, 2020
1.653
1.780
1.498
1.673
17,029,254
+0.17(+10.97%)
Mar 19, 2020
1.187
1.741
1.177
1.508
12,277,954
+0.34(+29.17%)
Mar 18, 2020
1.284
1.342
1.080
1.167
8,156,966
-0.22(-16.08%)
Mar 17, 2020
1.751
1.780
1.381
1.391
15,686,326
-0.31(-18.29%)
Mar 16, 2020
1.848
2.062
1.692
1.702
12,695,614
-0.87(-33.71%)
Mar 13, 2020
2.111
2.568
1.819
2.568
16,874,102
+0.60(+30.69%)
Mar 12, 2020
1.683
2.159
1.546
1.965
18,111,450
+0.04(+2.02%)
Mar 11, 2020
2.324
2.383
1.799
1.926
20,201,636
-0.42(-17.84%)
Mar 10, 2020
3.628
3.774
2.149
2.344
23,760,926
+0.06(+2.55%)
Mar 09, 2020
2.976
3.122
1.809
2.286
30,467,760
-4.08(-64.12%)
Mar 06, 2020
8.432
8.705
6.293
6.370
9,019,310
-2.47(-27.94%)
Mar 05, 2020
9.210
9.347
8.695
8.841
4,700,679
-0.66(-6.96%)
Mar 04, 2020
9.794
9.813
9.259
9.502
4,415,296
+0.07(+0.72%)
Mar 03, 2020
9.911
9.920
9.162
9.434
5,503,664
-0.36(-3.67%)
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
.