Skip to main content

Matador Resources Company (NY: MTDR )

66.72 +1.32 (+2.02%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.723 8.801 8.518 8.674 4,992,370 -0.06(-0.67%)
Nov 29, 2012 8.791 8.860 8.616 8.733 244,850 +0.03(+0.34%)
Nov 28, 2012 8.362 8.738 8.343 8.704 283,817 +0.27(+3.24%)
Nov 27, 2012 8.782 8.801 8.313 8.430 428,653 -0.32(-3.68%)
Nov 26, 2012 8.587 8.752 8.567 8.752 262,443 +0.13(+1.47%)
Nov 23, 2012 8.548 8.665 8.528 8.626 113,389 +0.09(+1.03%)
Nov 21, 2012 8.294 8.567 8.206 8.538 967,890 +0.24(+2.94%)
Nov 20, 2012 8.343 8.421 8.147 8.294 760,923 -0.10(-1.16%)
Nov 19, 2012 8.518 8.635 8.352 8.391 552,433 +0.10(+1.18%)
Nov 16, 2012 8.255 8.421 8.177 8.294 341,164 +0.00(+0.00%)
Nov 15, 2012 8.304 8.567 8.245 8.294 698,552 -0.01(-0.12%)
Nov 14, 2012 8.157 8.411 8.128 8.304 250,766 +0.15(+1.79%)
Nov 13, 2012 6.684 8.255 7.747 8.157 174,368 +0.02(+0.24%)
Nov 12, 2012 8.196 8.430 8.002 8.138 206,466 -0.15(-1.77%)
Nov 09, 2012 8.196 8.450 8.147 8.284 131,082 +0.06(+0.71%)
Nov 08, 2012 8.391 8.489 8.206 8.226 113,546 -0.20(-2.32%)
Nov 07, 2012 8.733 8.860 8.304 8.421 209,311 -0.43(-4.85%)
Nov 06, 2012 8.899 8.899 8.635 8.850 194,113 +0.10(+1.11%)
Nov 05, 2012 8.674 8.782 8.538 8.752 139,941 +0.10(+1.13%)
Nov 02, 2012 8.860 8.860 8.479 8.655 133,783 -0.20(-2.31%)
Nov 01, 2012 8.626 8.899 8.469 8.860 253,436 +0.24(+2.83%)
Oct 31, 2012 8.606 8.645 8.440 8.616 151,045 +0.06(+0.68%)
Oct 26, 2012 8.752 8.557 8.557 8.557 104,125 -0.16(-1.79%)
Oct 25, 2012 8.713 8.762 8.557 8.713 80,489 +0.09(+1.02%)
Oct 24, 2012 8.791 9.045 8.587 8.626 105,660 -0.08(-0.90%)
Oct 23, 2012 8.791 8.791 8.557 8.704 97,729 -0.38(-4.19%)
Oct 19, 2012 9.074 9.270 8.996 9.084 194,744 -0.04(-0.43%)
Oct 18, 2012 9.065 9.211 8.957 9.123 111,917 +0.02(+0.21%)
Oct 17, 2012 9.318 9.357 8.889 9.104 211,439 -0.07(-0.74%)
Oct 16, 2012 9.182 9.338 9.006 9.172 145,732 +0.06(+0.64%)
Oct 15, 2012 9.192 9.270 9.036 9.113 132,693 -0.10(-1.06%)
Oct 12, 2012 9.377 9.387 9.163 9.211 104,782 -0.20(-2.07%)
Oct 11, 2012 9.318 9.562 9.279 9.406 130,442 +0.12(+1.26%)
Oct 10, 2012 9.348 9.465 9.055 9.289 466,608 -0.06(-0.63%)
Oct 09, 2012 9.338 9.435 9.270 9.348 140,192 +0.04(+0.42%)
Oct 08, 2012 9.533 9.533 9.172 9.309 118,526 -0.24(-2.55%)
Oct 05, 2012 9.855 9.855 9.514 9.553 72,804 -0.20(-2.10%)
Oct 04, 2012 9.709 9.855 9.504 9.757 157,875 +0.10(+1.01%)
Oct 03, 2012 9.953 9.962 9.660 9.660 156,307 -0.32(-3.23%)
Oct 02, 2012 10.22 10.22 9.894 9.982 79,515 -0.20(-1.92%)
Oct 01, 2012 10.24 10.25 10.13 10.18 191,990 +0.04(+0.38%)
Sep 28, 2012 10.10 10.25 10.01 10.14 178,157 +0.02(+0.19%)
Sep 27, 2012 9.914 10.24 9.914 10.12 209,611 +0.29(+2.98%)
Sep 26, 2012 9.836 9.953 9.718 9.826 127,721 -0.02(-0.20%)
Sep 25, 2012 10.13 10.21 9.777 9.845 114,801 -0.26(-2.61%)
Sep 24, 2012 10.13 10.25 10.06 10.11 70,670 -0.09(-0.86%)
Sep 21, 2012 10.35 10.38 10.09 10.20 452,630 -0.05(-0.48%)
Sep 20, 2012 10.18 10.31 10.16 10.25 281,768 +0.02(+0.19%)
Sep 19, 2012 10.16 10.26 10.13 10.23 207,970 +0.02(+0.19%)
Sep 18, 2012 10.20 10.29 9.972 10.21 195,753 -0.02(-0.19%)
Sep 17, 2012 10.23 10.30 10.08 10.23 184,851 -0.02(-0.19%)
Sep 14, 2012 10.04 10.33 10.04 10.25 349,290 +0.22(+2.24%)
Sep 13, 2012 10.07 10.18 9.884 10.02 238,486 -0.05(-0.48%)
Sep 12, 2012 10.12 10.25 10.01 10.07 166,497 -0.02(-0.19%)
Sep 11, 2012 10.08 10.19 9.953 10.09 123,591 +0.01(+0.10%)
Sep 10, 2012 9.962 10.14 9.870 10.08 118,176 +0.11(+1.08%)
Sep 07, 2012 10.04 10.09 9.884 9.972 100,191 -0.02(-0.20%)
Sep 06, 2012 10.03 10.15 9.943 9.992 113,723 +0.08(+0.79%)
Sep 05, 2012 9.757 10.07 9.757 9.914 239,283 +0.15(+1.50%)
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.