Skip to main content

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

Historical Prices

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.