Matador Resources Company (NY: MTDR )

45.32 USD +2.58 (+6.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.940 9.020 8.730 8.890 4,871,285 -0.06(-0.67%)
Nov 29, 2012 9.010 9.080 8.830 8.950 238,912 +0.03(+0.34%)
Nov 28, 2012 8.570 8.955 8.550 8.920 276,934 +0.28(+3.24%)
Nov 27, 2012 9.000 9.020 8.520 8.640 418,257 -0.33(-3.68%)
Nov 26, 2012 8.800 8.970 8.780 8.970 256,078 +0.13(+1.47%)
Nov 23, 2012 8.760 8.880 8.740 8.840 110,639 +0.09(+1.03%)
Nov 21, 2012 8.500 8.780 8.410 8.750 944,415 +0.25(+2.94%)
Nov 20, 2012 8.550 8.630 8.350 8.500 742,468 -0.10(-1.16%)
Nov 19, 2012 8.730 8.850 8.560 8.600 539,035 +0.10(+1.18%)
Nov 16, 2012 8.460 8.630 8.380 8.500 332,890 +0.00(+0.00%)
Nov 15, 2012 8.510 8.780 8.450 8.500 681,610 -0.01(-0.12%)
Nov 14, 2012 8.360 8.620 8.330 8.510 244,684 +0.15(+1.79%)
Nov 13, 2012 6.850 8.460 7.940 8.360 170,139 +0.02(+0.24%)
Nov 12, 2012 8.400 8.640 8.201 8.340 201,459 -0.15(-1.77%)
Nov 09, 2012 8.400 8.660 8.350 8.490 127,903 +0.06(+0.71%)
Nov 08, 2012 8.600 8.700 8.410 8.430 110,793 -0.20(-2.32%)
Nov 07, 2012 8.950 9.080 8.510 8.630 204,235 -0.44(-4.85%)
Nov 06, 2012 9.120 9.120 8.850 9.070 189,405 +0.10(+1.11%)
Nov 05, 2012 8.890 9.000 8.750 8.970 136,547 +0.10(+1.13%)
Nov 02, 2012 9.080 9.080 8.690 8.870 130,539 -0.21(-2.31%)
Nov 01, 2012 8.840 9.120 8.680 9.080 247,290 +0.25(+2.83%)
Oct 31, 2012 8.820 8.860 8.650 8.830 147,382 +0.06(+0.68%)
Oct 26, 2012 8.970 8.770 8.770 8.770 101,600 -0.16(-1.79%)
Oct 25, 2012 8.930 8.980 8.770 8.930 78,537 +0.09(+1.02%)
Oct 24, 2012 9.010 9.270 8.800 8.840 103,098 -0.08(-0.90%)
Oct 23, 2012 9.010 9.010 8.770 8.920 95,359 -0.39(-4.19%)
Oct 19, 2012 9.300 9.500 9.220 9.310 190,021 -0.04(-0.43%)
Oct 18, 2012 9.290 9.440 9.180 9.350 109,203 +0.02(+0.21%)
Oct 17, 2012 9.550 9.590 9.110 9.330 206,311 -0.07(-0.74%)
Oct 16, 2012 9.410 9.570 9.230 9.400 142,198 +0.06(+0.64%)
Oct 15, 2012 9.420 9.500 9.260 9.340 129,475 -0.10(-1.06%)
Oct 12, 2012 9.610 9.620 9.390 9.440 102,241 -0.20(-2.07%)
Oct 11, 2012 9.550 9.800 9.510 9.640 127,279 +0.12(+1.26%)
Oct 10, 2012 9.580 9.700 9.280 9.520 455,291 -0.06(-0.63%)
Oct 09, 2012 9.570 9.670 9.500 9.580 136,792 +0.04(+0.42%)
Oct 08, 2012 9.770 9.770 9.400 9.540 115,652 -0.25(-2.55%)
Oct 05, 2012 10.10 10.10 9.750 9.790 71,039 -0.21(-2.10%)
Oct 04, 2012 9.950 10.10 9.740 10.00 154,046 +0.10(+1.01%)
Oct 03, 2012 10.20 10.21 9.900 9.900 152,516 -0.33(-3.23%)
Oct 02, 2012 10.47 10.47 10.14 10.23 77,587 -0.20(-1.92%)
Oct 01, 2012 10.49 10.50 10.38 10.43 187,334 +0.04(+0.38%)
Sep 28, 2012 10.35 10.50 10.26 10.39 173,836 +0.02(+0.19%)
Sep 27, 2012 10.16 10.50 10.16 10.37 204,528 +0.30(+2.98%)
Sep 26, 2012 10.08 10.20 9.960 10.07 124,624 -0.02(-0.20%)
Sep 25, 2012 10.38 10.46 10.02 10.09 112,017 -0.27(-2.61%)
Sep 24, 2012 10.38 10.50 10.31 10.36 68,956 -0.09(-0.86%)
Sep 21, 2012 10.61 10.64 10.34 10.45 441,652 -0.05(-0.48%)
Sep 20, 2012 10.43 10.57 10.41 10.50 274,934 +0.02(+0.19%)
Sep 19, 2012 10.41 10.52 10.38 10.48 202,926 +0.02(+0.19%)
Sep 18, 2012 10.45 10.55 10.22 10.46 191,006 -0.02(-0.19%)
Sep 17, 2012 10.48 10.56 10.33 10.48 180,368 -0.02(-0.19%)
Sep 14, 2012 10.29 10.59 10.29 10.50 340,819 +0.23(+2.24%)
Sep 13, 2012 10.32 10.43 10.13 10.27 232,702 -0.05(-0.48%)
Sep 12, 2012 10.37 10.50 10.26 10.32 162,459 -0.02(-0.19%)
Sep 11, 2012 10.33 10.44 10.20 10.34 120,594 +0.01(+0.10%)
Sep 10, 2012 10.21 10.39 10.12 10.33 115,310 +0.11(+1.08%)
Sep 07, 2012 10.29 10.34 10.13 10.22 97,761 -0.02(-0.20%)
Sep 06, 2012 10.28 10.40 10.19 10.24 110,965 +0.08(+0.79%)
Sep 05, 2012 10.00 10.32 10.00 10.16 233,480 +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.