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

Matador Resources Company (NY: MTDR )

67.02 -0.58 (-0.86%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.723 8.801 8.518 8.674 4,992,370 -0.06(-0.67%)
Nov 29, 2012 8.791 8.860 8.616 8.733 244,850 +0.03(+0.34%)
Nov 28, 2012 8.362 8.738 8.343 8.704 283,817 +0.27(+3.24%)
Nov 27, 2012 8.782 8.801 8.313 8.430 428,653 -0.32(-3.68%)
Nov 26, 2012 8.587 8.752 8.567 8.752 262,443 +0.13(+1.47%)
Nov 23, 2012 8.548 8.665 8.528 8.626 113,389 +0.09(+1.03%)
Nov 21, 2012 8.294 8.567 8.206 8.538 967,890 +0.24(+2.94%)
Nov 20, 2012 8.343 8.421 8.147 8.294 760,923 -0.10(-1.16%)
Nov 19, 2012 8.518 8.635 8.352 8.391 552,433 +0.10(+1.18%)
Nov 16, 2012 8.255 8.421 8.177 8.294 341,164 +0.00(+0.00%)
Nov 15, 2012 8.304 8.567 8.245 8.294 698,552 -0.01(-0.12%)
Nov 14, 2012 8.157 8.411 8.128 8.304 250,766 +0.15(+1.79%)
Nov 13, 2012 6.684 8.255 7.747 8.157 174,368 +0.02(+0.24%)
Nov 12, 2012 8.196 8.430 8.002 8.138 206,466 -0.15(-1.77%)
Nov 09, 2012 8.196 8.450 8.147 8.284 131,082 +0.06(+0.71%)
Nov 08, 2012 8.391 8.489 8.206 8.226 113,546 -0.20(-2.32%)
Nov 07, 2012 8.733 8.860 8.304 8.421 209,311 -0.43(-4.85%)
Nov 06, 2012 8.899 8.899 8.635 8.850 194,113 +0.10(+1.11%)
Nov 05, 2012 8.674 8.782 8.538 8.752 139,941 +0.10(+1.13%)
Nov 02, 2012 8.860 8.860 8.479 8.655 133,783 -0.20(-2.31%)
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.