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

Matador Resources Company (NY: MTDR )

65.61 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 7.649 8.049 7.620 8.001 379,592 +0.31(+4.06%)
Dec 28, 2012 7.757 7.815 7.600 7.688 262,578 -0.13(-1.62%)
Dec 27, 2012 7.776 7.844 7.757 7.815 260,625 -0.01(-0.12%)
Dec 26, 2012 7.844 7.893 7.766 7.825 187,107 -0.01(-0.12%)
Dec 24, 2012 7.971 7.991 7.786 7.835 73,174 -0.27(-3.37%)
Dec 21, 2012 8.147 8.196 8.030 8.108 217,004 -0.12(-1.42%)
Dec 20, 2012 8.186 8.240 8.108 8.225 425,466 +0.03(+0.36%)
Dec 19, 2012 8.010 8.352 8.001 8.196 652,201 +0.23(+2.94%)
Dec 18, 2012 7.903 8.069 7.864 7.961 375,630 +0.10(+1.24%)
Dec 17, 2012 7.991 8.371 7.581 7.864 629,909 -0.05(-0.62%)
Dec 14, 2012 7.688 7.971 7.669 7.913 569,882 +0.22(+2.92%)
Dec 13, 2012 7.805 7.913 7.513 7.688 694,973 -0.28(-3.55%)
Dec 12, 2012 8.088 8.176 7.903 7.971 205,476 -0.11(-1.33%)
Dec 11, 2012 8.127 8.244 8.030 8.079 264,313 +0.02(+0.24%)
Dec 10, 2012 8.098 8.127 7.913 8.059 269,964 -0.04(-0.48%)
Dec 07, 2012 8.108 8.127 7.981 8.098 506,276 +0.06(+0.73%)
Dec 06, 2012 8.127 8.137 7.913 8.040 624,641 -0.20(-2.37%)
Dec 05, 2012 8.215 8.415 8.215 8.235 308,181 +0.04(+0.48%)
Dec 04, 2012 8.586 8.596 8.137 8.196 269,818 -0.48(-5.51%)
Nov 30, 2012 8.723 8.801 8.518 8.674 4,992,744 -0.06(-0.67%)
Nov 29, 2012 8.791 8.859 8.615 8.732 244,868 +0.03(+0.34%)
Nov 28, 2012 8.362 8.737 8.342 8.703 283,839 +0.27(+3.24%)
Nov 27, 2012 8.781 8.801 8.313 8.430 428,685 -0.32(-3.68%)
Nov 26, 2012 8.586 8.752 8.566 8.752 262,463 +0.13(+1.47%)
Nov 23, 2012 8.547 8.664 8.527 8.625 113,397 +0.09(+1.03%)
Nov 21, 2012 8.293 8.566 8.205 8.537 967,962 +0.24(+2.94%)
Nov 20, 2012 8.342 8.420 8.147 8.293 760,980 -0.10(-1.16%)
Nov 19, 2012 8.518 8.635 8.352 8.391 552,475 +0.10(+1.18%)
Nov 16, 2012 8.254 8.420 8.176 8.293 341,190 +0.00(+0.00%)
Nov 15, 2012 8.303 8.566 8.244 8.293 698,605 -0.01(-0.12%)
Nov 14, 2012 8.157 8.410 8.127 8.303 250,784 +0.15(+1.79%)
Nov 13, 2012 6.683 8.254 7.747 8.157 174,381 +0.02(+0.24%)
Nov 12, 2012 8.196 8.430 8.001 8.137 206,482 -0.15(-1.77%)
Nov 09, 2012 8.196 8.449 8.147 8.283 131,092 +0.06(+0.71%)
Nov 08, 2012 8.391 8.488 8.205 8.225 113,555 -0.20(-2.32%)
Nov 07, 2012 8.732 8.859 8.303 8.420 209,327 -0.43(-4.85%)
Nov 06, 2012 8.898 8.898 8.635 8.849 194,127 +0.10(+1.11%)
Nov 05, 2012 8.674 8.781 8.537 8.752 139,951 +0.10(+1.13%)
Nov 02, 2012 8.859 8.859 8.479 8.654 133,793 -0.20(-2.31%)
Nov 01, 2012 8.625 8.898 8.469 8.859 253,455 +0.24(+2.83%)
Oct 31, 2012 8.605 8.644 8.440 8.615 151,056 +0.06(+0.68%)
Oct 26, 2012 8.752 8.557 8.557 8.557 104,133 -0.16(-1.79%)
Oct 25, 2012 8.713 8.762 8.557 8.713 80,495 +0.09(+1.02%)
Oct 24, 2012 8.791 9.044 8.586 8.625 105,668 -0.08(-0.90%)
Oct 23, 2012 8.791 8.791 8.557 8.703 97,736 -0.38(-4.19%)
Oct 19, 2012 9.074 9.269 8.996 9.084 194,758 -0.04(-0.43%)
Oct 18, 2012 9.064 9.210 8.957 9.123 111,925 +0.02(+0.21%)
Oct 17, 2012 9.318 9.357 8.888 9.103 211,455 -0.07(-0.74%)
Oct 16, 2012 9.181 9.337 9.005 9.171 145,743 +0.06(+0.64%)
Oct 15, 2012 9.191 9.269 9.035 9.113 132,703 -0.10(-1.06%)
Oct 12, 2012 9.376 9.386 9.162 9.210 104,790 -0.20(-2.07%)
Oct 11, 2012 9.318 9.562 9.279 9.405 130,452 +0.12(+1.26%)
Oct 10, 2012 9.347 9.464 9.054 9.288 466,643 -0.06(-0.63%)
Oct 09, 2012 9.337 9.435 9.269 9.347 140,202 +0.04(+0.42%)
Oct 08, 2012 9.532 9.532 9.171 9.308 118,535 -0.24(-2.55%)
Oct 05, 2012 9.854 9.854 9.513 9.552 72,810 -0.20(-2.10%)
Oct 04, 2012 9.708 9.854 9.503 9.757 157,886 +0.10(+1.01%)
Oct 03, 2012 9.952 9.962 9.659 9.659 156,318 -0.32(-3.23%)
Oct 02, 2012 10.22 10.22 9.893 9.981 79,521 -0.20(-1.92%)
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.