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 (%)
Feb 28, 2013 7.796 7.825 7.562 7.621 146,661 -0.21(-2.74%)
Feb 27, 2013 7.718 7.865 7.718 7.835 89,374 +0.14(+1.77%)
Feb 26, 2013 7.621 7.708 7.474 7.699 157,358 -0.17(-2.11%)
Feb 22, 2013 7.884 7.952 7.786 7.865 186,005 +0.04(+0.50%)
Feb 21, 2013 7.660 7.844 7.572 7.825 171,358 +0.23(+3.08%)
Feb 20, 2013 7.884 8.030 7.567 7.591 321,715 -0.27(-3.47%)
Feb 19, 2013 7.874 7.943 7.718 7.865 131,250 +0.03(+0.37%)
Feb 15, 2013 7.835 7.991 7.806 7.835 118,599 -0.03(-0.37%)
Feb 14, 2013 7.806 8.011 7.806 7.865 153,305 +0.07(+0.88%)
Feb 13, 2013 7.816 8.235 7.767 7.796 283,706 -0.06(-0.75%)
Feb 12, 2013 7.786 7.952 7.786 7.855 140,754 +0.06(+0.75%)
Feb 11, 2013 8.011 8.050 7.757 7.796 242,696 -0.18(-2.20%)
Feb 08, 2013 7.777 8.060 7.708 7.972 114,577 +0.22(+2.90%)
Feb 07, 2013 7.796 7.904 7.738 7.747 118,286 -0.07(-0.87%)
Feb 06, 2013 7.747 7.894 7.640 7.816 199,320 +0.28(+3.76%)
Feb 04, 2013 7.611 7.611 7.391 7.533 164,975 -0.08(-1.03%)
Feb 01, 2013 7.767 7.777 7.601 7.611 172,084 -0.10(-1.27%)
Jan 31, 2013 7.718 7.835 7.630 7.708 120,157 +0.04(+0.51%)
Jan 30, 2013 7.796 7.874 7.621 7.669 213,801 -0.10(-1.26%)
Jan 29, 2013 7.825 7.884 7.689 7.767 169,419 -0.05(-0.62%)
Jan 28, 2013 7.874 7.933 7.523 7.816 227,409 -0.01(-0.12%)
Jan 25, 2013 7.845 7.933 7.674 7.825 116,342 -0.02(-0.25%)
Jan 24, 2013 7.777 7.904 7.689 7.845 123,869 +0.12(+1.52%)
Jan 23, 2013 7.816 7.855 7.582 7.728 334,121 -0.13(-1.61%)
Jan 22, 2013 7.894 8.021 7.786 7.855 181,607 -0.02(-0.25%)
Jan 18, 2013 8.040 8.118 7.855 7.874 81,330 -0.18(-2.18%)
Jan 17, 2013 7.972 8.118 7.895 8.050 124,198 +0.15(+1.85%)
Jan 16, 2013 7.923 8.001 7.769 7.904 252,667 -0.08(-0.98%)
Jan 15, 2013 7.786 8.069 7.786 7.982 254,280 +0.19(+2.38%)
Jan 14, 2013 8.011 8.128 7.767 7.796 189,470 -0.20(-2.56%)
Jan 11, 2013 8.118 8.177 7.967 8.001 127,925 -0.09(-1.09%)
Jan 10, 2013 8.128 8.187 7.982 8.089 84,650 +0.03(+0.36%)
Jan 09, 2013 8.265 8.265 8.011 8.060 112,222 -0.16(-1.90%)
Jan 08, 2013 8.157 8.284 8.040 8.216 160,968 +0.09(+1.08%)
Jan 07, 2013 8.099 8.265 8.069 8.128 91,142 -0.03(-0.36%)
Jan 04, 2013 8.226 8.333 8.079 8.157 306,948 -0.04(-0.48%)
Jan 03, 2013 7.913 8.294 7.855 8.196 393,409 +0.34(+4.35%)
Jan 02, 2013 8.187 8.206 7.806 7.855 334,043 -0.15(-1.83%)
Dec 31, 2012 7.650 8.050 7.621 8.001 379,564 +0.31(+4.06%)
Dec 28, 2012 7.757 7.816 7.601 7.689 262,559 -0.13(-1.62%)
Dec 27, 2012 7.777 7.845 7.757 7.816 260,605 -0.01(-0.12%)
Dec 26, 2012 7.845 7.894 7.767 7.825 187,093 -0.01(-0.12%)
Dec 24, 2012 7.972 7.991 7.786 7.835 73,168 -0.27(-3.37%)
Dec 21, 2012 8.147 8.196 8.030 8.108 216,987 -0.12(-1.42%)
Dec 20, 2012 8.187 8.240 8.108 8.226 425,434 +0.03(+0.36%)
Dec 19, 2012 8.011 8.352 8.001 8.196 652,152 +0.23(+2.94%)
Dec 18, 2012 7.904 8.069 7.865 7.962 375,601 +0.10(+1.24%)
Dec 17, 2012 7.991 8.372 7.582 7.865 629,862 -0.05(-0.62%)
Dec 14, 2012 7.689 7.972 7.669 7.913 569,840 +0.22(+2.92%)
Dec 13, 2012 7.806 7.913 7.513 7.689 694,921 -0.28(-3.55%)
Dec 12, 2012 8.089 8.177 7.904 7.972 205,461 -0.11(-1.33%)
Dec 11, 2012 8.128 8.245 8.030 8.079 264,293 +0.02(+0.24%)
Dec 10, 2012 8.099 8.128 7.913 8.060 269,944 -0.04(-0.48%)
Dec 07, 2012 8.108 8.128 7.982 8.099 506,238 +0.06(+0.73%)
Dec 06, 2012 8.128 8.138 7.913 8.040 624,595 -0.20(-2.37%)
Dec 05, 2012 8.216 8.416 8.216 8.235 308,158 +0.04(+0.48%)
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.