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

Matador Resources Company (NY: MTDR )

52.20 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 9.905 10.50 9.905 10.41 159,919 +0.64(+6.55%)
Jun 28, 2012 9.856 9.886 9.663 9.769 61,325 -0.14(-1.37%)
Jun 27, 2012 9.769 10.01 9.643 9.905 47,540 +0.16(+1.59%)
Jun 26, 2012 9.759 9.866 9.614 9.750 127,262 -0.03(-0.30%)
Jun 25, 2012 9.924 10.01 9.517 9.779 82,448 -0.37(-3.63%)
Jun 22, 2012 9.837 10.16 9.779 10.15 280,710 +0.40(+4.08%)
Jun 21, 2012 10.11 10.11 9.721 9.750 81,387 -0.33(-3.27%)
Jun 20, 2012 10.46 10.46 9.692 10.08 98,614 -0.33(-3.17%)
Jun 19, 2012 9.886 10.53 9.730 10.41 112,459 +0.59(+6.02%)
Jun 18, 2012 10.35 10.35 9.798 9.818 83,831 -0.58(-5.59%)
Jun 15, 2012 10.33 10.47 10.25 10.40 146,220 +0.07(+0.66%)
Jun 14, 2012 10.21 10.43 10.18 10.33 79,862 +0.17(+1.72%)
Jun 13, 2012 10.59 10.59 10.10 10.16 146,638 -0.35(-3.32%)
Jun 12, 2012 10.18 10.64 10.04 10.51 107,567 +0.40(+3.93%)
Jun 11, 2012 9.953 10.40 9.847 10.11 158,087 +0.42(+4.30%)
Jun 08, 2012 9.362 9.924 9.362 9.692 65,326 +0.30(+3.20%)
Jun 07, 2012 9.585 9.682 9.246 9.391 93,476 -0.02(-0.21%)
Jun 06, 2012 9.614 9.992 9.343 9.411 146,102 -0.12(-1.22%)
Jun 05, 2012 9.575 9.810 9.343 9.527 141,932 -0.02(-0.20%)
Jun 04, 2012 9.062 9.624 8.936 9.546 149,689 +0.56(+6.26%)
Jun 01, 2012 8.955 9.498 8.955 8.984 105,789 -0.76(-7.76%)
May 31, 2012 9.624 9.818 9.575 9.740 156,081 +0.16(+1.72%)
May 30, 2012 9.740 9.740 9.469 9.575 60,303 -0.27(-2.76%)
May 29, 2012 9.692 10.14 9.653 9.847 86,824 +0.30(+3.15%)
May 25, 2012 9.556 9.844 9.372 9.546 54,230 -0.01(-0.10%)
May 24, 2012 9.430 10.03 9.372 9.556 98,070 +0.17(+1.86%)
May 23, 2012 9.042 9.430 8.916 9.382 63,591 +0.30(+3.31%)
May 22, 2012 9.130 9.478 9.004 9.081 70,832 -0.08(-0.85%)
May 21, 2012 8.945 9.275 8.902 9.159 113,860 +0.28(+3.17%)
May 18, 2012 8.567 9.091 8.567 8.878 205,897 +0.44(+5.17%)
May 17, 2012 8.723 8.819 8.364 8.441 334,241 -0.19(-2.24%)
May 16, 2012 9.730 9.780 8.587 8.635 602,641 -1.10(-11.26%)
May 15, 2012 9.391 10.00 9.139 9.730 387,170 -0.25(-2.52%)
May 14, 2012 10.22 10.27 9.973 9.982 91,397 -0.31(-3.01%)
May 11, 2012 10.34 10.41 10.13 10.29 71,640 -0.14(-1.30%)
May 10, 2012 10.44 10.53 10.37 10.43 58,722 +0.11(+1.03%)
May 09, 2012 10.47 10.53 10.28 10.32 72,765 -0.27(-2.56%)
May 08, 2012 10.60 10.66 10.47 10.59 79,704 -0.05(-0.45%)
May 07, 2012 10.46 10.67 10.46 10.64 75,248 +0.09(+0.83%)
May 04, 2012 10.77 10.77 10.43 10.55 81,103 -0.29(-2.68%)
May 03, 2012 11.03 11.04 10.83 10.85 125,968 -0.18(-1.67%)
May 02, 2012 11.19 11.25 10.92 11.03 123,930 -0.24(-2.15%)
May 01, 2012 11.26 11.72 11.17 11.27 403,757 +0.05(+0.43%)
Apr 30, 2012 11.26 11.30 11.04 11.22 244,985 +0.01(+0.09%)
Apr 27, 2012 11.06 11.34 10.98 11.21 73,715 +0.14(+1.22%)
Apr 26, 2012 10.85 11.28 10.83 11.08 150,506 +0.22(+2.05%)
Apr 25, 2012 11.01 11.11 10.80 10.85 194,422 -0.05(-0.44%)
Apr 24, 2012 11.04 11.05 10.81 10.90 49,606 -0.08(-0.71%)
Apr 23, 2012 10.75 11.00 10.59 10.98 147,582 +0.08(+0.71%)
Apr 20, 2012 10.71 10.94 10.71 10.90 236,262 +0.32(+3.02%)
Apr 19, 2012 10.35 10.76 10.28 10.58 91,502 +0.29(+2.83%)
Apr 18, 2012 9.944 10.39 9.750 10.29 724,779 +0.23(+2.31%)
Apr 17, 2012 10.26 10.27 10.00 10.06 344,934 -0.11(-1.05%)
Apr 16, 2012 10.45 10.66 10.15 10.17 111,545 -0.25(-2.42%)
Apr 13, 2012 10.71 10.71 10.41 10.42 133,193 -0.26(-2.45%)
Apr 12, 2012 10.71 10.78 10.56 10.68 378,169 +0.00(+0.00%)
Apr 11, 2012 10.86 10.94 10.62 10.68 108,899 -0.08(-0.72%)
Apr 10, 2012 10.76 10.93 10.66 10.76 116,892 -0.04(-0.36%)
Apr 09, 2012 10.90 10.95 10.70 10.80 103,147 -0.24(-2.19%)
Apr 05, 2012 11.09 11.10 10.95 11.04 112,108 -0.08(-0.70%)
Apr 04, 2012 10.98 11.31 10.84 11.12 245,234 -0.04(-0.35%)
Apr 03, 2012 10.95 11.38 10.93 11.16 197,247 +0.17(+1.59%)
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.