U.S. Markets open in 52 mins.

Matador Resources Company (MTDR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.58-0.56 (-2.65%)
At close: 4:00PM EDT
People also watch
FANGLPIRSPPPDCESN
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201721.2521.6020.5420.5820.582,215,800
Jun 21, 201721.5422.0320.8921.1421.142,224,400
Jun 20, 201721.0021.9020.7421.7421.742,158,300
Jun 19, 201721.6721.7221.2121.4821.481,419,800
Jun 16, 201721.5421.8121.1721.6221.622,919,100
Jun 15, 201722.7723.1521.4521.6021.601,982,100
Jun 14, 201723.6423.7522.6022.9822.982,206,500
Jun 13, 201723.4523.9723.1623.8523.851,737,700
Jun 12, 201723.2923.6722.8323.4223.422,819,700
Jun 09, 201722.3723.3722.1823.1523.152,248,800
Jun 08, 201722.0622.5221.8322.2722.272,508,300
Jun 07, 201723.3523.7422.1422.2622.262,658,500
Jun 06, 201722.7323.6622.5523.6423.641,647,900
Jun 05, 201722.9523.2122.7622.8922.891,696,400
Jun 02, 201723.3623.4622.6923.1823.182,561,400
Jun 01, 201722.8923.8922.6623.4523.4516,802,400
May 31, 201723.2323.6022.5522.7922.792,734,900
May 30, 201723.6724.0023.4223.6023.603,244,500
May 26, 201723.6524.2923.4823.8923.894,709,900
May 25, 201723.2524.0122.3722.7022.701,358,900
May 24, 201723.7724.4423.4323.4823.481,018,000
May 23, 201723.9824.1423.7024.0224.02850,300
May 22, 201724.5224.6323.8423.9123.911,204,700
May 19, 201723.4124.4323.3524.3524.351,356,300
May 18, 201723.0523.8122.9423.2623.261,216,000
May 17, 201723.2823.7223.1423.3323.331,601,300
May 16, 201723.9624.0823.3123.6123.611,222,200
May 15, 201724.4024.6223.5923.7223.721,030,900
May 12, 201723.6823.9623.3723.5023.501,321,100
May 11, 201724.4324.6023.7223.7523.751,202,100
May 10, 201724.2624.7123.8924.3124.312,561,700
May 09, 201723.9724.0823.4223.7923.791,781,700
May 08, 201723.4224.0623.1923.8723.872,047,300
May 05, 201722.3023.4122.0823.4123.412,268,300
May 04, 201722.2123.1821.3022.0922.093,739,300
May 03, 201721.3322.0621.0721.8821.881,632,900
May 02, 201721.7722.2621.2721.4321.431,212,700
May 01, 201721.6321.9421.3221.7121.711,149,500
Apr 28, 201722.2122.2121.5321.6821.68908,200
Apr 27, 201722.4622.4621.5121.9321.931,122,300
Apr 26, 201722.5023.3022.5022.7922.791,740,900
Apr 25, 201722.2822.7921.8422.7322.731,562,500
Apr 24, 201722.0722.1421.6422.0322.032,133,400
Apr 21, 201721.3921.9221.2221.7621.761,795,400
Apr 20, 201721.3321.7121.1721.4221.421,130,300
Apr 19, 201722.2822.4721.1921.2221.222,016,400
Apr 18, 201722.3122.6721.9622.2122.211,243,600
Apr 17, 201722.3722.6922.1722.6722.67958,800
Apr 13, 201723.4223.4922.2522.3622.361,397,600
Apr 12, 201724.0524.2923.2523.3123.311,231,100
Apr 11, 201724.0424.3523.8724.1024.10900,700
Apr 10, 201723.8724.2723.7624.1224.12655,400
Apr 07, 201724.0824.2223.6523.6923.691,207,500
Apr 06, 201723.9324.3823.7624.0724.071,206,500
Apr 05, 201724.1224.6223.6123.8323.833,142,100
Apr 04, 201723.6924.1523.5523.9923.99998,300
Apr 03, 201723.8323.9423.1323.6823.68947,800
Mar 31, 201723.2723.8723.2723.7923.791,045,700
Mar 30, 201723.4123.7623.1023.4323.431,439,700
Mar 29, 201722.7223.3522.5923.3323.331,391,600
Mar 28, 201722.2222.9222.1422.8422.841,476,600
Mar 27, 201721.2722.2821.1522.1922.191,511,100
Mar 24, 201722.0222.1921.6521.8421.841,811,300
Mar 23, 201722.0222.1621.3121.8521.852,264,800
Mar 22, 201722.3422.8821.8722.0922.091,331,300
Mar 21, 201723.1623.4822.5822.6622.661,494,300
Mar 20, 201722.7623.1722.5623.0623.061,237,700
Mar 17, 201723.3823.5722.9623.1023.101,820,400
Mar 16, 201723.9323.9323.0623.2623.261,076,900
Mar 15, 201723.4224.0123.1823.8823.881,815,400
Mar 14, 201722.6623.0722.2222.9222.921,177,900
Mar 13, 201723.3223.6422.9223.1323.131,283,100
Mar 10, 201723.7223.8722.9623.3223.321,330,400
Mar 09, 201722.5323.6122.2123.5123.512,023,900
Mar 08, 201723.7323.9922.5022.5422.541,633,600
Mar 07, 201724.1124.3423.3123.9423.941,445,500
Mar 06, 201723.9324.1023.5624.0224.021,319,900
Mar 03, 201724.2524.4623.7423.9023.90875,300
Mar 02, 201724.9725.0624.0724.0924.09791,300
Mar 01, 201724.5125.0524.3024.9724.971,398,400
Feb 28, 201724.2824.4623.9024.0724.071,398,400
Feb 27, 201724.6524.9024.3924.5624.561,410,500
Feb 24, 201724.9625.0624.3224.4224.421,875,100
Feb 23, 201725.5326.5524.9225.3025.301,835,300
Feb 22, 201726.4426.7925.5425.5625.561,678,700
Feb 21, 201727.2027.3726.7326.7426.741,768,700
Feb 17, 201727.0227.7726.7026.8026.802,925,900
Feb 16, 201727.3027.5826.7826.8626.86667,400
Feb 15, 201726.7327.4626.6527.2627.26776,600
Feb 14, 201726.9327.0326.5726.9726.971,148,500
Feb 13, 201727.1127.4226.7326.8826.88648,400
Feb 10, 201727.4827.7027.1027.2627.26768,400
Feb 09, 201726.7427.1526.5426.9526.95731,600
Feb 08, 201726.7327.1025.9126.2726.271,812,200
Feb 07, 201727.4427.7326.6927.0927.091,163,200
Feb 06, 201728.4728.5127.4827.7327.731,073,200
Feb 03, 201727.0028.4927.0028.4628.461,841,000
Feb 02, 201726.1726.5225.4626.3226.321,181,700
Feb 01, 201726.5526.5525.6226.0226.021,044,100
Jan 31, 201726.0226.3425.4126.3326.331,112,700
*Close price adjusted for dividends and splits.
Loading more data...