Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.664 8.741 8.460 8.615 5,026,639 -0.06(-0.67%)
Nov 29, 2012 8.732 8.799 8.557 8.673 246,531 +0.03(+0.34%)
Nov 28, 2012 8.305 8.678 8.286 8.644 285,765 +0.27(+3.24%)
Nov 27, 2012 8.722 8.741 8.257 8.373 431,596 -0.32(-3.68%)
Nov 26, 2012 8.528 8.693 8.509 8.693 264,244 +0.13(+1.47%)
Nov 23, 2012 8.489 8.606 8.470 8.567 114,167 +0.09(+1.03%)
Nov 21, 2012 8.237 8.509 8.150 8.480 974,534 +0.24(+2.94%)
Nov 20, 2012 8.286 8.363 8.092 8.237 766,146 -0.10(-1.16%)
Nov 19, 2012 8.460 8.576 8.295 8.334 556,225 +0.10(+1.18%)
Nov 16, 2012 8.199 8.363 8.121 8.237 343,506 +0.00(+0.00%)
Nov 15, 2012 8.247 8.509 8.189 8.237 703,347 -0.01(-0.12%)
Nov 14, 2012 8.102 8.354 8.073 8.247 252,487 +0.15(+1.79%)
Nov 13, 2012 6.638 8.199 7.695 8.102 175,565 +0.02(+0.24%)
Nov 12, 2012 8.140 8.373 7.948 8.082 207,883 -0.15(-1.77%)
Nov 09, 2012 8.140 8.392 8.092 8.228 131,982 +0.06(+0.71%)
Nov 08, 2012 8.334 8.431 8.150 8.169 114,326 -0.19(-2.32%)
Nov 07, 2012 8.673 8.799 8.247 8.363 210,748 -0.43(-4.85%)
Nov 06, 2012 8.838 8.838 8.576 8.790 195,445 +0.10(+1.11%)
Nov 05, 2012 8.615 8.722 8.480 8.693 140,901 +0.10(+1.13%)
Nov 02, 2012 8.799 8.799 8.421 8.596 134,702 -0.20(-2.31%)
Nov 01, 2012 8.567 8.838 8.412 8.799 255,176 +0.24(+2.83%)
Oct 31, 2012 8.547 8.586 8.383 8.557 152,082 +0.06(+0.68%)
Oct 26, 2012 8.693 8.499 8.499 8.499 104,840 -0.16(-1.79%)
Oct 25, 2012 8.654 8.702 8.499 8.654 81,041 +0.09(+1.02%)
Oct 24, 2012 8.732 8.983 8.528 8.567 106,385 -0.08(-0.90%)
Oct 23, 2012 8.732 8.732 8.499 8.644 98,400 -0.38(-4.19%)
Oct 19, 2012 9.013 9.206 8.935 9.022 196,081 -0.04(-0.43%)
Oct 18, 2012 9.003 9.148 8.896 9.061 112,685 +0.02(+0.21%)
Oct 17, 2012 9.255 9.294 8.828 9.042 212,890 -0.07(-0.74%)
Oct 16, 2012 9.119 9.274 8.945 9.109 146,732 +0.06(+0.64%)
Oct 15, 2012 9.129 9.206 8.974 9.051 133,604 -0.10(-1.06%)
Oct 12, 2012 9.313 9.323 9.100 9.148 105,501 -0.19(-2.07%)
Oct 11, 2012 9.255 9.497 9.216 9.342 131,338 +0.12(+1.26%)
Oct 10, 2012 9.284 9.400 8.993 9.226 469,811 -0.06(-0.63%)
Oct 09, 2012 9.274 9.371 9.206 9.284 141,154 +0.04(+0.42%)
Oct 08, 2012 9.468 9.468 9.109 9.245 119,340 -0.24(-2.55%)
Oct 05, 2012 9.788 9.788 9.449 9.487 73,304 -0.20(-2.10%)
Oct 04, 2012 9.642 9.788 9.439 9.691 158,958 +0.10(+1.01%)
Oct 03, 2012 9.885 9.895 9.594 9.594 157,380 -0.32(-3.23%)
Oct 02, 2012 10.15 10.15 9.827 9.914 80,061 -0.19(-1.92%)
Oct 01, 2012 10.17 10.18 10.06 10.11 193,308 +0.04(+0.38%)
Sep 28, 2012 10.03 10.18 9.943 10.07 179,379 +0.02(+0.19%)
Sep 27, 2012 9.846 10.17 9.846 10.05 211,050 +0.29(+2.98%)
Sep 26, 2012 9.768 9.885 9.652 9.759 128,598 -0.02(-0.20%)
Sep 25, 2012 10.06 10.14 9.710 9.778 115,589 -0.26(-2.61%)
Sep 24, 2012 10.06 10.18 9.991 10.04 71,155 -0.09(-0.86%)
Sep 21, 2012 10.28 10.31 10.02 10.13 455,737 -0.05(-0.48%)
Sep 20, 2012 10.11 10.24 10.09 10.18 283,702 +0.02(+0.19%)
Sep 19, 2012 10.09 10.19 10.06 10.16 209,397 +0.02(+0.19%)
Sep 18, 2012 10.13 10.22 9.904 10.14 197,097 -0.02(-0.19%)
Sep 17, 2012 10.16 10.23 10.01 10.16 186,120 -0.02(-0.19%)
Sep 14, 2012 9.972 10.26 9.972 10.18 351,688 +0.22(+2.24%)
Sep 13, 2012 10.00 10.11 9.817 9.953 240,123 -0.05(-0.48%)
Sep 12, 2012 10.05 10.18 9.943 10.00 167,640 -0.02(-0.19%)
Sep 11, 2012 10.01 10.12 9.885 10.02 124,439 +0.01(+0.10%)
Sep 10, 2012 9.894 10.07 9.802 10.01 118,987 +0.11(+1.08%)
Sep 07, 2012 9.972 10.02 9.817 9.904 100,878 -0.02(-0.20%)
Sep 06, 2012 9.962 10.08 9.875 9.924 114,503 +0.08(+0.79%)
Sep 05, 2012 9.691 10.00 9.691 9.846 240,926 +0.15(+1.50%)
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.