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

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2012 9.846 9.953 9.807 9.865 98,528 +0.09(+0.89%)
Aug 30, 2012 9.623 9.943 9.536 9.778 101,215 +0.13(+1.31%)
Aug 29, 2012 9.759 9.894 9.594 9.652 272,253 -0.01(-0.10%)
Aug 27, 2012 9.788 10.05 9.642 9.662 150,239 -0.06(-0.60%)
Aug 24, 2012 9.642 9.875 9.642 9.720 98,285 +0.04(+0.40%)
Aug 23, 2012 9.991 10.00 9.662 9.681 88,568 -0.40(-3.94%)
Aug 22, 2012 9.933 10.18 9.875 10.08 86,866 +0.11(+1.07%)
Aug 21, 2012 9.991 10.19 9.972 9.972 209,572 +0.11(+1.08%)
Aug 20, 2012 9.875 10.18 9.836 9.865 378,320 -0.05(-0.49%)
Aug 17, 2012 9.371 9.991 9.371 9.914 557,283 +0.53(+5.68%)
Aug 16, 2012 9.361 9.507 9.187 9.381 308,251 +0.02(+0.21%)
Aug 15, 2012 9.691 9.768 9.119 9.361 641,638 -0.36(-3.69%)
Aug 14, 2012 9.778 10.00 9.681 9.720 376,585 +0.04(+0.40%)
Aug 13, 2012 9.982 10.08 9.681 9.681 263,340 -0.20(-2.06%)
Aug 10, 2012 9.894 10.18 9.817 9.885 570,152 -0.05(-0.49%)
Aug 09, 2012 9.778 10.07 9.778 9.933 49,890 +0.12(+1.18%)
Aug 08, 2012 9.730 9.953 9.691 9.817 104,377 +0.02(+0.20%)
Aug 07, 2012 9.778 10.15 9.701 9.798 161,442 +0.04(+0.40%)
Aug 06, 2012 10.01 10.06 9.739 9.759 72,527 -0.18(-1.85%)
Aug 03, 2012 9.904 10.06 9.846 9.943 44,372 +0.20(+2.09%)
Aug 02, 2012 9.846 10.03 9.691 9.739 119,426 -0.16(-1.66%)
Aug 01, 2012 10.06 10.14 9.865 9.904 74,876 -0.24(-2.39%)
Jul 31, 2012 10.29 10.46 10.09 10.15 66,180 -0.16(-1.51%)
Jul 30, 2012 10.37 10.50 10.20 10.30 51,100 +0.00(+0.00%)
Jul 27, 2012 9.914 10.44 9.807 10.30 34,609 +0.46(+4.63%)
Jul 26, 2012 10.01 10.01 9.817 9.846 53,245 +0.03(+0.30%)
Jul 25, 2012 10.03 10.11 9.807 9.817 96,472 -0.12(-1.17%)
Jul 24, 2012 10.24 10.30 9.828 9.933 66,395 -0.23(-2.29%)
Jul 23, 2012 10.06 10.32 9.865 10.17 47,520 -0.21(-2.05%)
Jul 20, 2012 10.53 10.53 10.31 10.38 42,938 -0.24(-2.28%)
Jul 19, 2012 10.87 10.95 10.50 10.62 52,315 -0.22(-2.06%)
Jul 18, 2012 10.67 11.00 10.67 10.84 37,117 +0.12(+1.08%)
Jul 17, 2012 10.72 10.99 10.58 10.73 114,102 +0.12(+1.10%)
Jul 16, 2012 10.65 10.70 10.48 10.61 48,923 -0.04(-0.36%)
Jul 13, 2012 10.79 10.80 10.44 10.65 74,835 -0.04(-0.36%)
Jul 12, 2012 10.44 10.80 10.42 10.69 31,342 +0.14(+1.29%)
Jul 11, 2012 10.50 10.60 10.23 10.55 48,039 +0.05(+0.46%)
Jul 10, 2012 10.88 10.99 10.38 10.51 519,469 -0.33(-3.04%)
Jul 09, 2012 10.93 11.10 10.71 10.83 58,890 -0.10(-0.89%)
Jul 06, 2012 10.82 11.08 10.82 10.93 70,432 -0.03(-0.27%)
Jul 05, 2012 11.01 11.17 10.66 10.96 78,494 -0.10(-0.88%)
Jul 03, 2012 10.71 11.09 10.70 11.06 45,884 +0.39(+3.63%)
Jul 02, 2012 10.32 10.67 10.14 10.67 137,829 +0.26(+2.51%)
Jun 29, 2012 9.904 10.50 9.904 10.41 159,931 +0.64(+6.55%)
Jun 28, 2012 9.856 9.885 9.662 9.768 61,330 -0.14(-1.37%)
Jun 27, 2012 9.768 10.01 9.642 9.904 47,544 +0.16(+1.59%)
Jun 26, 2012 9.759 9.865 9.613 9.749 127,272 -0.03(-0.30%)
Jun 25, 2012 9.924 10.01 9.517 9.778 82,454 -0.37(-3.63%)
Jun 22, 2012 9.836 10.16 9.778 10.15 280,731 +0.40(+4.08%)
Jun 21, 2012 10.11 10.11 9.720 9.749 81,393 -0.33(-3.27%)
Jun 20, 2012 10.46 10.46 9.691 10.08 98,622 -0.33(-3.17%)
Jun 19, 2012 9.885 10.53 9.730 10.41 112,467 +0.59(+6.02%)
Jun 18, 2012 10.35 10.35 9.798 9.817 83,838 -0.58(-5.59%)
Jun 15, 2012 10.33 10.47 10.25 10.40 146,231 +0.07(+0.66%)
Jun 14, 2012 10.21 10.43 10.18 10.33 79,868 +0.17(+1.72%)
Jun 13, 2012 10.59 10.59 10.10 10.16 146,649 -0.35(-3.32%)
Jun 12, 2012 10.18 10.64 10.04 10.51 107,575 +0.40(+3.93%)
Jun 11, 2012 9.953 10.40 9.846 10.11 158,099 +0.42(+4.30%)
Jun 08, 2012 9.361 9.924 9.361 9.691 65,331 +0.30(+3.20%)
Jun 07, 2012 9.584 9.681 9.245 9.391 93,483 -0.02(-0.21%)
Jun 06, 2012 9.613 9.991 9.342 9.410 146,113 -0.12(-1.22%)
Jun 05, 2012 9.575 9.809 9.342 9.526 141,942 -0.02(-0.20%)
Jun 04, 2012 9.061 9.623 8.935 9.546 149,700 +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.