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

Matador Resources Company (NY: MTDR )

64.74 -0.91 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 28, 2013 11.58 11.87 11.48 11.69 4,021,303 +0.02(+0.17%)
Jun 26, 2013 12.18 12.18 11.62 11.67 937,802 -0.12(-0.99%)
Jun 25, 2013 11.81 12.15 11.58 11.79 962,187 +0.06(+0.50%)
Jun 24, 2013 11.08 11.81 10.98 11.73 674,573 +0.48(+4.25%)
Jun 21, 2013 10.89 11.25 10.81 11.25 292,023 +0.35(+3.22%)
Jun 20, 2013 11.07 11.26 10.82 10.90 450,509 -0.32(-2.87%)
Jun 19, 2013 11.27 11.44 11.21 11.22 441,486 -0.02(-0.17%)
Jun 18, 2013 11.18 11.31 11.07 11.24 354,151 +0.08(+0.70%)
Jun 17, 2013 10.59 11.29 10.59 11.16 572,697 +0.60(+5.73%)
Jun 14, 2013 10.58 10.61 10.35 10.56 189,936 +0.02(+0.19%)
Jun 13, 2013 10.12 10.76 10.07 10.54 477,451 +0.48(+4.75%)
Jun 12, 2013 10.07 10.17 10.00 10.06 213,486 +0.09(+0.88%)
Jun 11, 2013 9.904 10.07 9.855 9.972 229,932 -0.02(-0.20%)
Jun 10, 2013 9.933 9.992 9.787 9.992 227,884 +0.10(+0.99%)
Jun 07, 2013 9.806 10.01 9.718 9.894 219,738 +0.11(+1.10%)
Jun 06, 2013 9.631 9.806 9.582 9.787 276,006 +0.13(+1.31%)
Jun 05, 2013 9.689 9.796 9.631 9.660 228,281 +0.00(+0.00%)
Jun 04, 2013 9.699 9.738 9.592 9.660 142,358 -0.06(-0.60%)
Jun 03, 2013 9.738 9.894 9.621 9.718 237,702 -0.02(-0.20%)
May 31, 2013 9.621 9.767 9.572 9.738 300,086 +0.11(+1.11%)
May 30, 2013 9.699 9.738 9.533 9.631 157,166 -0.05(-0.50%)
May 29, 2013 9.748 9.786 9.582 9.679 251,538 +0.02(+0.20%)
May 28, 2013 9.601 9.914 9.504 9.660 385,938 +0.29(+3.12%)
May 24, 2013 9.406 9.523 9.289 9.367 151,494 -0.08(-0.83%)
May 23, 2013 9.172 9.484 9.123 9.445 273,275 +0.16(+1.68%)
May 22, 2013 9.279 9.416 9.172 9.289 289,315 -0.01(-0.10%)
May 21, 2013 9.406 9.465 9.299 9.299 73,994 -0.07(-0.73%)
May 20, 2013 9.318 9.465 9.289 9.367 145,458 +0.00(+0.00%)
May 17, 2013 9.357 9.484 9.231 9.367 236,546 +0.04(+0.42%)
May 16, 2013 9.426 9.523 9.270 9.328 116,493 -0.09(-0.93%)
May 15, 2013 9.328 9.504 9.309 9.416 146,285 +0.18(+1.90%)
May 13, 2013 9.250 9.328 9.074 9.240 139,238 -0.06(-0.63%)
May 10, 2013 9.240 9.299 9.026 9.299 204,548 +0.06(+0.63%)
May 09, 2013 8.587 9.650 8.508 9.240 427,945 -0.25(-2.67%)
May 08, 2013 9.435 9.553 9.318 9.494 159,763 +0.09(+0.93%)
May 07, 2013 9.416 9.543 9.377 9.406 188,172 +0.07(+0.73%)
May 06, 2013 9.348 9.533 9.162 9.338 166,469 +0.02(+0.21%)
May 03, 2013 9.270 9.387 9.231 9.318 183,134 +0.09(+0.95%)
May 02, 2013 9.270 9.318 9.172 9.231 245,101 +0.05(+0.53%)
May 01, 2013 9.582 9.582 9.172 9.182 322,749 -0.45(-4.66%)
Apr 30, 2013 9.679 9.814 9.592 9.631 272,893 -0.10(-1.00%)
Apr 29, 2013 9.738 9.884 9.601 9.728 466,578 +0.09(+0.91%)
Apr 26, 2013 9.640 9.728 9.553 9.640 161,135 +0.09(+0.92%)
Apr 25, 2013 9.796 9.836 9.553 9.553 493,189 -0.19(-1.90%)
Apr 24, 2013 9.709 9.855 9.640 9.738 354,974 +0.30(+3.21%)
Apr 23, 2013 9.387 9.670 9.279 9.435 783,597 +0.04(+0.42%)
Apr 22, 2013 9.192 9.416 8.928 9.396 282,312 +0.29(+3.22%)
Apr 19, 2013 9.133 9.211 8.870 9.104 222,778 -0.04(-0.43%)
Apr 18, 2013 8.684 9.201 8.577 9.143 921,878 +0.51(+5.88%)
Apr 17, 2013 8.684 8.840 8.518 8.635 500,305 -0.10(-1.12%)
Apr 16, 2013 8.430 8.743 8.333 8.733 273,127 +0.42(+5.05%)
Apr 15, 2013 8.587 8.587 8.050 8.313 447,842 -0.26(-3.07%)
Apr 12, 2013 8.596 8.665 8.538 8.577 175,483 -0.04(-0.45%)
Apr 11, 2013 8.616 8.704 8.421 8.616 227,697 +0.03(+0.34%)
Apr 10, 2013 8.469 8.772 8.401 8.587 227,888 +0.16(+1.85%)
Apr 09, 2013 8.499 8.538 8.313 8.430 133,170 -0.02(-0.23%)
Apr 08, 2013 8.304 8.469 8.216 8.450 188,313 +0.17(+2.00%)
Apr 05, 2013 8.284 8.382 8.226 8.284 183,373 -0.09(-1.05%)
Apr 04, 2013 8.333 8.401 8.187 8.372 148,777 +0.03(+0.35%)
Apr 03, 2013 8.499 8.626 8.274 8.343 291,262 -0.10(-1.16%)
Apr 02, 2013 8.606 8.645 8.401 8.440 150,848 -0.16(-1.82%)
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.