Skip to main content

Matador Resources Company (NY: MTDR )

66.65 +1.25 (+1.91%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.620 9.766 9.571 9.737 300,108 +0.11(+1.11%)
May 30, 2013 9.698 9.737 9.532 9.630 157,178 -0.05(-0.50%)
May 29, 2013 9.747 9.785 9.581 9.679 251,557 +0.02(+0.20%)
May 28, 2013 9.601 9.913 9.503 9.659 385,967 +0.29(+3.12%)
May 24, 2013 9.405 9.523 9.288 9.366 151,505 -0.08(-0.83%)
May 23, 2013 9.171 9.484 9.123 9.445 273,295 +0.16(+1.68%)
May 22, 2013 9.279 9.415 9.171 9.288 289,336 -0.01(-0.10%)
May 21, 2013 9.405 9.464 9.298 9.298 74,000 -0.07(-0.73%)
May 20, 2013 9.318 9.464 9.288 9.366 145,469 +0.00(+0.00%)
May 17, 2013 9.357 9.484 9.230 9.366 236,563 +0.04(+0.42%)
May 16, 2013 9.425 9.523 9.269 9.327 116,502 -0.09(-0.93%)
May 15, 2013 9.327 9.503 9.308 9.415 146,295 +0.18(+1.90%)
May 13, 2013 9.249 9.327 9.074 9.240 139,248 -0.06(-0.63%)
May 10, 2013 9.240 9.298 9.025 9.298 204,563 +0.06(+0.63%)
May 09, 2013 8.586 9.649 8.508 9.240 427,977 -0.25(-2.67%)
May 08, 2013 9.435 9.552 9.318 9.493 159,775 +0.09(+0.93%)
May 07, 2013 9.415 9.542 9.376 9.405 188,187 +0.07(+0.73%)
May 06, 2013 9.347 9.532 9.162 9.337 166,482 +0.02(+0.21%)
May 03, 2013 9.269 9.386 9.230 9.318 183,148 +0.09(+0.95%)
May 02, 2013 9.269 9.318 9.171 9.230 245,120 +0.05(+0.53%)
May 01, 2013 9.581 9.581 9.171 9.181 322,773 -0.45(-4.66%)
Apr 30, 2013 9.679 9.813 9.591 9.630 272,914 -0.10(-1.00%)
Apr 29, 2013 9.737 9.884 9.601 9.727 466,613 +0.09(+0.91%)
Apr 26, 2013 9.640 9.727 9.552 9.640 161,147 +0.09(+0.92%)
Apr 25, 2013 9.796 9.835 9.552 9.552 493,226 -0.19(-1.90%)
Apr 24, 2013 9.708 9.854 9.640 9.737 355,001 +0.30(+3.21%)
Apr 23, 2013 9.386 9.669 9.279 9.435 783,656 +0.04(+0.42%)
Apr 22, 2013 9.191 9.415 8.927 9.396 282,333 +0.29(+3.22%)
Apr 19, 2013 9.132 9.210 8.869 9.103 222,794 -0.04(-0.43%)
Apr 18, 2013 8.683 9.201 8.576 9.142 921,947 +0.51(+5.88%)
Apr 17, 2013 8.683 8.840 8.518 8.635 500,342 -0.10(-1.12%)
Apr 16, 2013 8.430 8.742 8.332 8.732 273,147 +0.42(+5.05%)
Apr 15, 2013 8.586 8.586 8.049 8.313 447,875 -0.26(-3.07%)
Apr 12, 2013 8.596 8.664 8.537 8.576 175,496 -0.04(-0.45%)
Apr 11, 2013 8.615 8.703 8.420 8.615 227,714 +0.03(+0.34%)
Apr 10, 2013 8.469 8.771 8.401 8.586 227,905 +0.16(+1.85%)
Apr 09, 2013 8.498 8.537 8.313 8.430 133,180 -0.02(-0.23%)
Apr 08, 2013 8.303 8.469 8.215 8.449 188,327 +0.17(+2.00%)
Apr 05, 2013 8.283 8.381 8.225 8.283 183,387 -0.09(-1.05%)
Apr 04, 2013 8.332 8.401 8.186 8.371 148,788 +0.03(+0.35%)
Apr 03, 2013 8.498 8.625 8.274 8.342 291,284 -0.10(-1.16%)
Apr 02, 2013 8.605 8.644 8.401 8.440 150,860 -0.16(-1.82%)
Apr 01, 2013 8.674 8.693 8.344 8.596 168,552 -0.05(-0.56%)
Mar 28, 2013 8.732 8.732 8.615 8.644 96,781 -0.06(-0.67%)
Mar 27, 2013 8.615 8.732 8.488 8.703 127,211 +0.02(+0.22%)
Mar 26, 2013 8.674 8.693 8.576 8.683 177,536 +0.03(+0.34%)
Mar 25, 2013 8.625 8.781 8.537 8.654 234,590 +0.03(+0.34%)
Mar 22, 2013 8.654 8.654 8.469 8.625 154,578 +0.04(+0.45%)
Mar 21, 2013 8.557 8.742 8.557 8.586 244,525 -0.06(-0.68%)
Mar 20, 2013 8.703 8.703 8.557 8.644 252,188 +0.03(+0.34%)
Mar 19, 2013 8.635 8.732 8.405 8.615 237,684 +0.02(+0.23%)
Mar 18, 2013 8.527 8.732 8.488 8.596 250,474 -0.05(-0.56%)
Mar 15, 2013 8.635 8.683 8.489 8.644 430,816 +0.06(+0.68%)
Mar 14, 2013 8.001 8.683 7.815 8.586 533,437 +0.76(+9.73%)
Mar 13, 2013 8.010 8.010 7.766 7.825 143,820 -0.16(-1.96%)
Mar 12, 2013 8.040 8.040 7.922 7.981 75,078 -0.02(-0.24%)
Mar 11, 2013 7.961 8.049 7.952 8.001 163,235 -0.01(-0.12%)
Mar 08, 2013 7.942 8.049 7.727 8.010 246,058 +0.08(+0.98%)
Mar 07, 2013 7.649 7.932 7.582 7.932 168,504 +0.30(+3.96%)
Mar 06, 2013 7.561 7.688 7.469 7.630 140,404 +0.04(+0.51%)
Mar 05, 2013 7.581 7.766 7.561 7.591 218,288 +0.04(+0.52%)
Mar 04, 2013 7.571 7.600 7.474 7.552 621,684 -0.02(-0.26%)
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.