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

Matador Resources Company (NY: MTDR )

61.65 -1.47 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 28, 2013 8.705 8.705 8.589 8.618 97,080 -0.06(-0.67%)
Mar 27, 2013 8.589 8.705 8.462 8.676 127,605 +0.02(+0.22%)
Mar 26, 2013 8.647 8.666 8.550 8.657 178,086 +0.03(+0.34%)
Mar 25, 2013 8.598 8.754 8.511 8.628 235,316 +0.03(+0.34%)
Mar 22, 2013 8.628 8.628 8.443 8.598 155,056 +0.04(+0.45%)
Mar 21, 2013 8.530 8.715 8.530 8.559 245,282 -0.06(-0.68%)
Mar 20, 2013 8.676 8.676 8.530 8.618 252,968 +0.03(+0.34%)
Mar 19, 2013 8.608 8.705 8.380 8.589 238,419 +0.02(+0.23%)
Mar 18, 2013 8.501 8.705 8.462 8.569 251,249 -0.05(-0.56%)
Mar 15, 2013 8.608 8.657 8.463 8.618 432,149 +0.06(+0.68%)
Mar 14, 2013 7.976 8.657 7.791 8.559 535,087 +0.76(+9.73%)
Mar 13, 2013 7.986 7.986 7.742 7.801 144,265 -0.16(-1.96%)
Mar 12, 2013 8.015 8.015 7.898 7.956 75,310 -0.02(-0.24%)
Mar 11, 2013 7.937 8.024 7.927 7.976 163,740 -0.01(-0.12%)
Mar 08, 2013 7.917 8.024 7.704 7.986 246,820 +0.08(+0.98%)
Mar 07, 2013 7.626 7.908 7.559 7.908 169,025 +0.30(+3.96%)
Mar 06, 2013 7.538 7.665 7.446 7.606 140,838 +0.04(+0.51%)
Mar 05, 2013 7.558 7.742 7.538 7.567 218,963 +0.04(+0.52%)
Mar 04, 2013 7.548 7.577 7.451 7.528 623,608 -0.02(-0.26%)
Mar 01, 2013 7.538 7.704 7.519 7.548 163,452 -0.05(-0.64%)
Feb 28, 2013 7.772 7.801 7.538 7.596 147,125 -0.21(-2.74%)
Feb 27, 2013 7.694 7.840 7.694 7.810 89,657 +0.14(+1.77%)
Feb 26, 2013 7.596 7.684 7.451 7.674 157,857 -0.17(-2.11%)
Feb 22, 2013 7.859 7.927 7.762 7.840 186,594 +0.04(+0.50%)
Feb 21, 2013 7.635 7.819 7.548 7.801 171,901 +0.23(+3.08%)
Feb 20, 2013 7.859 8.005 7.543 7.567 322,735 -0.27(-3.47%)
Feb 19, 2013 7.849 7.917 7.694 7.840 131,666 +0.03(+0.37%)
Feb 15, 2013 7.810 7.966 7.781 7.810 118,975 -0.03(-0.37%)
Feb 14, 2013 7.781 7.986 7.781 7.840 153,791 +0.07(+0.88%)
Feb 13, 2013 7.791 8.209 7.742 7.772 284,605 -0.06(-0.75%)
Feb 12, 2013 7.762 7.927 7.762 7.830 141,200 +0.06(+0.75%)
Feb 11, 2013 7.986 8.024 7.733 7.772 243,465 -0.18(-2.20%)
Feb 08, 2013 7.752 8.034 7.684 7.947 114,941 +0.22(+2.90%)
Feb 07, 2013 7.772 7.879 7.713 7.723 118,661 -0.07(-0.87%)
Feb 06, 2013 7.723 7.869 7.616 7.791 199,951 +0.28(+3.76%)
Feb 04, 2013 7.587 7.587 7.368 7.509 165,498 -0.08(-1.03%)
Feb 01, 2013 7.742 7.752 7.577 7.587 172,630 -0.10(-1.27%)
Jan 31, 2013 7.694 7.810 7.606 7.684 120,538 +0.04(+0.51%)
Jan 30, 2013 7.772 7.849 7.596 7.645 214,479 -0.10(-1.26%)
Jan 29, 2013 7.801 7.859 7.665 7.742 169,955 -0.05(-0.62%)
Jan 28, 2013 7.849 7.908 7.499 7.791 228,130 -0.01(-0.12%)
Jan 25, 2013 7.820 7.908 7.650 7.801 116,711 -0.02(-0.25%)
Jan 24, 2013 7.752 7.879 7.665 7.820 124,261 +0.12(+1.52%)
Jan 23, 2013 7.791 7.830 7.558 7.704 335,180 -0.13(-1.61%)
Jan 22, 2013 7.869 7.995 7.762 7.830 182,183 -0.02(-0.25%)
Jan 18, 2013 8.015 8.093 7.830 7.849 81,588 -0.18(-2.18%)
Jan 17, 2013 7.947 8.093 7.870 8.024 124,591 +0.15(+1.85%)
Jan 16, 2013 7.898 7.976 7.744 7.879 253,467 -0.08(-0.98%)
Jan 15, 2013 7.762 8.044 7.762 7.956 255,086 +0.18(+2.38%)
Jan 14, 2013 7.986 8.102 7.742 7.772 190,070 -0.20(-2.56%)
Jan 11, 2013 8.093 8.151 7.942 7.976 128,331 -0.09(-1.09%)
Jan 10, 2013 8.102 8.161 7.956 8.063 84,918 +0.03(+0.36%)
Jan 09, 2013 8.238 8.238 7.986 8.034 112,578 -0.16(-1.90%)
Jan 08, 2013 8.131 8.258 8.015 8.190 161,478 +0.09(+1.08%)
Jan 07, 2013 8.073 8.238 8.044 8.102 91,431 -0.03(-0.36%)
Jan 04, 2013 8.200 8.307 8.054 8.131 307,921 -0.04(-0.48%)
Jan 03, 2013 7.888 8.268 7.830 8.170 394,656 +0.34(+4.35%)
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.