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 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2012 9.847 9.953 9.808 9.866 98,520 +0.09(+0.89%)
Aug 30, 2012 9.624 9.944 9.537 9.779 101,207 +0.13(+1.31%)
Aug 29, 2012 9.759 9.895 9.595 9.653 272,232 -0.01(-0.10%)
Aug 27, 2012 9.789 10.05 9.643 9.663 150,228 -0.06(-0.60%)
Aug 24, 2012 9.643 9.876 9.643 9.721 98,278 +0.04(+0.40%)
Aug 23, 2012 9.992 10.00 9.663 9.682 88,561 -0.40(-3.94%)
Aug 22, 2012 9.934 10.18 9.876 10.08 86,860 +0.11(+1.07%)
Aug 21, 2012 9.992 10.19 9.973 9.973 209,556 +0.11(+1.08%)
Aug 20, 2012 9.876 10.18 9.837 9.866 378,292 -0.05(-0.49%)
Aug 17, 2012 9.372 9.992 9.372 9.915 557,241 +0.53(+5.68%)
Aug 16, 2012 9.362 9.508 9.188 9.382 308,228 +0.02(+0.21%)
Aug 15, 2012 9.692 9.769 9.120 9.362 641,590 -0.36(-3.69%)
Aug 14, 2012 9.779 10.00 9.682 9.721 376,557 +0.04(+0.40%)
Aug 13, 2012 9.982 10.08 9.682 9.682 263,321 -0.20(-2.06%)
Aug 10, 2012 9.895 10.18 9.818 9.886 570,109 -0.05(-0.49%)
Aug 09, 2012 9.779 10.07 9.779 9.934 49,887 +0.12(+1.18%)
Aug 08, 2012 9.730 9.953 9.692 9.818 104,370 +0.02(+0.20%)
Aug 07, 2012 9.779 10.15 9.701 9.798 161,430 +0.04(+0.40%)
Aug 06, 2012 10.01 10.06 9.740 9.759 72,522 -0.18(-1.85%)
Aug 03, 2012 9.905 10.06 9.847 9.944 44,369 +0.20(+2.09%)
Aug 02, 2012 9.847 10.03 9.692 9.740 119,417 -0.16(-1.66%)
Aug 01, 2012 10.06 10.14 9.866 9.905 74,870 -0.24(-2.39%)
Jul 31, 2012 10.29 10.46 10.09 10.15 66,175 -0.15(-1.50%)
Jul 30, 2012 10.37 10.50 10.20 10.30 51,096 +0.00(+0.00%)
Jul 27, 2012 9.915 10.44 9.808 10.30 34,607 +0.46(+4.63%)
Jul 26, 2012 10.01 10.01 9.818 9.847 53,241 +0.03(+0.30%)
Jul 25, 2012 10.03 10.11 9.808 9.818 96,465 -0.12(-1.17%)
Jul 24, 2012 10.24 10.30 9.828 9.934 66,390 -0.23(-2.29%)
Jul 23, 2012 10.06 10.32 9.866 10.17 47,517 -0.21(-2.05%)
Jul 20, 2012 10.53 10.53 10.31 10.38 42,934 -0.24(-2.28%)
Jul 19, 2012 10.87 10.95 10.50 10.62 52,311 -0.22(-2.06%)
Jul 18, 2012 10.67 11.00 10.67 10.85 37,114 +0.12(+1.08%)
Jul 17, 2012 10.72 10.99 10.58 10.73 114,093 +0.12(+1.10%)
Jul 16, 2012 10.65 10.70 10.48 10.61 48,919 -0.04(-0.36%)
Jul 13, 2012 10.79 10.80 10.44 10.65 74,830 -0.04(-0.36%)
Jul 12, 2012 10.44 10.80 10.42 10.69 31,340 +0.14(+1.29%)
Jul 11, 2012 10.50 10.60 10.23 10.55 48,036 +0.05(+0.46%)
Jul 10, 2012 10.88 10.99 10.38 10.51 519,430 -0.33(-3.04%)
Jul 09, 2012 10.93 11.10 10.71 10.84 58,885 -0.10(-0.89%)
Jul 06, 2012 10.83 11.08 10.83 10.93 70,427 -0.03(-0.27%)
Jul 05, 2012 11.01 11.17 10.66 10.96 78,489 -0.10(-0.88%)
Jul 03, 2012 10.71 11.09 10.70 11.06 45,880 +0.39(+3.63%)
Jul 02, 2012 10.32 10.67 10.14 10.67 137,819 +0.26(+2.51%)
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%)
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.