Skip to main content

Matador Resources Company (NY: MTDR )

51.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.664 8.742 8.461 8.616 5,026,263 -0.06(-0.67%)
Nov 29, 2012 8.732 8.800 8.558 8.674 246,512 +0.03(+0.34%)
Nov 28, 2012 8.306 8.679 8.286 8.645 285,744 +0.27(+3.24%)
Nov 27, 2012 8.723 8.742 8.257 8.374 431,563 -0.32(-3.68%)
Nov 26, 2012 8.529 8.693 8.509 8.693 264,225 +0.13(+1.47%)
Nov 23, 2012 8.490 8.606 8.471 8.567 114,158 +0.09(+1.03%)
Nov 21, 2012 8.238 8.509 8.151 8.480 974,461 +0.24(+2.94%)
Nov 20, 2012 8.286 8.364 8.093 8.238 766,089 -0.10(-1.16%)
Nov 19, 2012 8.461 8.577 8.296 8.335 556,184 +0.10(+1.18%)
Nov 16, 2012 8.199 8.364 8.122 8.238 343,480 +0.00(+0.00%)
Nov 15, 2012 8.248 8.509 8.189 8.238 703,295 -0.01(-0.12%)
Nov 14, 2012 8.102 8.354 8.073 8.248 252,468 +0.15(+1.79%)
Nov 13, 2012 6.639 8.199 7.695 8.102 175,551 +0.02(+0.24%)
Nov 12, 2012 8.141 8.374 7.948 8.083 207,868 -0.15(-1.77%)
Nov 09, 2012 8.141 8.393 8.093 8.228 131,972 +0.06(+0.71%)
Nov 08, 2012 8.335 8.432 8.151 8.170 114,317 -0.19(-2.32%)
Nov 07, 2012 8.674 8.800 8.248 8.364 210,732 -0.43(-4.85%)
Nov 06, 2012 8.839 8.839 8.577 8.790 195,430 +0.10(+1.11%)
Nov 05, 2012 8.616 8.723 8.480 8.693 140,891 +0.10(+1.13%)
Nov 02, 2012 8.800 8.800 8.422 8.597 134,692 -0.20(-2.31%)
Nov 01, 2012 8.567 8.839 8.412 8.800 255,157 +0.24(+2.83%)
Oct 31, 2012 8.548 8.587 8.383 8.558 152,070 +0.06(+0.68%)
Oct 26, 2012 8.693 8.500 8.500 8.500 104,832 -0.16(-1.79%)
Oct 25, 2012 8.655 8.703 8.500 8.655 81,035 +0.09(+1.02%)
Oct 24, 2012 8.732 8.984 8.529 8.567 106,378 -0.08(-0.90%)
Oct 23, 2012 8.732 8.732 8.500 8.645 98,392 -0.38(-4.19%)
Oct 19, 2012 9.013 9.207 8.936 9.023 196,066 -0.04(-0.43%)
Oct 18, 2012 9.004 9.149 8.897 9.062 112,677 +0.02(+0.21%)
Oct 17, 2012 9.256 9.294 8.829 9.042 212,874 -0.07(-0.74%)
Oct 16, 2012 9.120 9.275 8.945 9.110 146,721 +0.06(+0.64%)
Oct 15, 2012 9.130 9.207 8.975 9.052 133,594 -0.10(-1.06%)
Oct 12, 2012 9.314 9.323 9.101 9.149 105,493 -0.19(-2.07%)
Oct 11, 2012 9.256 9.498 9.217 9.343 131,328 +0.12(+1.26%)
Oct 10, 2012 9.285 9.401 8.994 9.226 469,775 -0.06(-0.63%)
Oct 09, 2012 9.275 9.372 9.207 9.285 141,143 +0.04(+0.42%)
Oct 08, 2012 9.469 9.469 9.110 9.246 119,331 -0.24(-2.55%)
Oct 05, 2012 9.789 9.789 9.449 9.488 73,299 -0.20(-2.10%)
Oct 04, 2012 9.643 9.789 9.440 9.692 158,946 +0.10(+1.01%)
Oct 03, 2012 9.886 9.895 9.595 9.595 157,368 -0.32(-3.23%)
Oct 02, 2012 10.15 10.15 9.827 9.915 80,055 -0.19(-1.92%)
Oct 01, 2012 10.17 10.18 10.06 10.11 193,293 +0.04(+0.39%)
Sep 28, 2012 10.03 10.18 9.944 10.07 179,366 +0.02(+0.19%)
Sep 27, 2012 9.847 10.17 9.847 10.05 211,034 +0.29(+2.98%)
Sep 26, 2012 9.769 9.886 9.653 9.759 128,588 -0.02(-0.20%)
Sep 25, 2012 10.06 10.14 9.711 9.779 115,580 -0.26(-2.61%)
Sep 24, 2012 10.06 10.18 9.992 10.04 71,149 -0.09(-0.86%)
Sep 21, 2012 10.28 10.31 10.02 10.13 455,703 -0.05(-0.48%)
Sep 20, 2012 10.11 10.24 10.09 10.18 283,680 +0.02(+0.19%)
Sep 19, 2012 10.09 10.20 10.06 10.16 209,382 +0.02(+0.19%)
Sep 18, 2012 10.13 10.22 9.905 10.14 197,082 -0.02(-0.19%)
Sep 17, 2012 10.16 10.23 10.01 10.16 186,106 -0.02(-0.19%)
Sep 14, 2012 9.973 10.26 9.973 10.18 351,662 +0.22(+2.24%)
Sep 13, 2012 10.00 10.11 9.818 9.953 240,105 -0.05(-0.48%)
Sep 12, 2012 10.05 10.18 9.944 10.00 167,627 -0.02(-0.19%)
Sep 11, 2012 10.01 10.12 9.886 10.02 124,430 +0.01(+0.10%)
Sep 10, 2012 9.895 10.07 9.803 10.01 118,978 +0.11(+1.08%)
Sep 07, 2012 9.973 10.02 9.818 9.905 100,871 -0.02(-0.20%)
Sep 06, 2012 9.963 10.08 9.876 9.924 114,495 +0.08(+0.79%)
Sep 05, 2012 9.692 10.00 9.692 9.847 240,908 +0.15(+1.50%)
Sep 04, 2012 9.876 9.876 9.663 9.701 250,997 -0.16(-1.67%)
Aug 31, 2012 9.847 9.953 9.808 9.866 98,520 +0.09(+0.89%)
Aug 30, 2012 9.624 9.944 9.537 9.779 101,207 +0.13(+1.31%)
Aug 29, 2012 9.759 9.895 9.595 9.653 272,232 -0.01(-0.10%)
Aug 27, 2012 9.789 10.05 9.643 9.663 150,228 -0.06(-0.60%)
Aug 24, 2012 9.643 9.876 9.643 9.721 98,278 +0.04(+0.40%)
Aug 23, 2012 9.992 10.00 9.663 9.682 88,561 -0.40(-3.94%)
Aug 22, 2012 9.934 10.18 9.876 10.08 86,860 +0.11(+1.07%)
Aug 21, 2012 9.992 10.19 9.973 9.973 209,556 +0.11(+1.08%)
Aug 20, 2012 9.876 10.18 9.837 9.866 378,292 -0.05(-0.49%)
Aug 17, 2012 9.372 9.992 9.372 9.915 557,241 +0.53(+5.68%)
Aug 16, 2012 9.362 9.508 9.188 9.382 308,228 +0.02(+0.21%)
Aug 15, 2012 9.692 9.769 9.120 9.362 641,590 -0.36(-3.69%)
Aug 14, 2012 9.779 10.00 9.682 9.721 376,557 +0.04(+0.40%)
Aug 13, 2012 9.982 10.08 9.682 9.682 263,321 -0.20(-2.06%)
Aug 10, 2012 9.895 10.18 9.818 9.886 570,109 -0.05(-0.49%)
Aug 09, 2012 9.779 10.07 9.779 9.934 49,887 +0.12(+1.18%)
Aug 08, 2012 9.730 9.953 9.692 9.818 104,370 +0.02(+0.20%)
Aug 07, 2012 9.779 10.15 9.701 9.798 161,430 +0.04(+0.40%)
Aug 06, 2012 10.01 10.06 9.740 9.759 72,522 -0.18(-1.85%)
Aug 03, 2012 9.905 10.06 9.847 9.944 44,369 +0.20(+2.09%)
Aug 02, 2012 9.847 10.03 9.692 9.740 119,417 -0.16(-1.66%)
Aug 01, 2012 10.06 10.14 9.866 9.905 74,870 -0.24(-2.39%)
Jul 31, 2012 10.29 10.46 10.09 10.15 66,175 -0.15(-1.50%)
Jul 30, 2012 10.37 10.50 10.20 10.30 51,096 +0.00(+0.00%)
Jul 27, 2012 9.915 10.44 9.808 10.30 34,607 +0.46(+4.63%)
Jul 26, 2012 10.01 10.01 9.818 9.847 53,241 +0.03(+0.30%)
Jul 25, 2012 10.03 10.11 9.808 9.818 96,465 -0.12(-1.17%)
Jul 24, 2012 10.24 10.30 9.828 9.934 66,390 -0.23(-2.29%)
Jul 23, 2012 10.06 10.32 9.866 10.17 47,517 -0.21(-2.05%)
Jul 20, 2012 10.53 10.53 10.31 10.38 42,934 -0.24(-2.28%)
Jul 19, 2012 10.87 10.95 10.50 10.62 52,311 -0.22(-2.06%)
Jul 18, 2012 10.67 11.00 10.67 10.85 37,114 +0.12(+1.08%)
Jul 17, 2012 10.72 10.99 10.58 10.73 114,093 +0.12(+1.10%)
Jul 16, 2012 10.65 10.70 10.48 10.61 48,919 -0.04(-0.36%)
Jul 13, 2012 10.79 10.80 10.44 10.65 74,830 -0.04(-0.36%)
Jul 12, 2012 10.44 10.80 10.42 10.69 31,340 +0.14(+1.29%)
Jul 11, 2012 10.50 10.60 10.23 10.55 48,036 +0.05(+0.46%)
Jul 10, 2012 10.88 10.99 10.38 10.51 519,430 -0.33(-3.04%)
Jul 09, 2012 10.93 11.10 10.71 10.84 58,885 -0.10(-0.89%)
Jul 06, 2012 10.83 11.08 10.83 10.93 70,427 -0.03(-0.27%)
Jul 05, 2012 11.01 11.17 10.66 10.96 78,489 -0.10(-0.88%)
Jul 03, 2012 10.71 11.09 10.70 11.06 45,880 +0.39(+3.63%)
Jul 02, 2012 10.32 10.67 10.14 10.67 137,819 +0.26(+2.51%)
Jun 29, 2012 9.905 10.50 9.905 10.41 159,919 +0.64(+6.55%)
Jun 28, 2012 9.856 9.886 9.663 9.769 61,325 -0.14(-1.37%)
Jun 27, 2012 9.769 10.01 9.643 9.905 47,540 +0.16(+1.59%)
Jun 26, 2012 9.759 9.866 9.614 9.750 127,262 -0.03(-0.30%)
Jun 25, 2012 9.924 10.01 9.517 9.779 82,448 -0.37(-3.63%)
Jun 22, 2012 9.837 10.16 9.779 10.15 280,710 +0.40(+4.08%)
Jun 21, 2012 10.11 10.11 9.721 9.750 81,387 -0.33(-3.27%)
Jun 20, 2012 10.46 10.46 9.692 10.08 98,614 -0.33(-3.17%)
Jun 19, 2012 9.886 10.53 9.730 10.41 112,459 +0.59(+6.02%)
Jun 18, 2012 10.35 10.35 9.798 9.818 83,831 -0.58(-5.59%)
Jun 15, 2012 10.33 10.47 10.25 10.40 146,220 +0.07(+0.66%)
Jun 14, 2012 10.21 10.43 10.18 10.33 79,862 +0.17(+1.72%)
Jun 13, 2012 10.59 10.59 10.10 10.16 146,638 -0.35(-3.32%)
Jun 12, 2012 10.18 10.64 10.04 10.51 107,567 +0.40(+3.93%)
Jun 11, 2012 9.953 10.40 9.847 10.11 158,087 +0.42(+4.30%)
Jun 08, 2012 9.362 9.924 9.362 9.692 65,326 +0.30(+3.20%)
Jun 07, 2012 9.585 9.682 9.246 9.391 93,476 -0.02(-0.21%)
Jun 06, 2012 9.614 9.992 9.343 9.411 146,102 -0.12(-1.22%)
Jun 05, 2012 9.575 9.810 9.343 9.527 141,932 -0.02(-0.20%)
Jun 04, 2012 9.062 9.624 8.936 9.546 149,689 +0.56(+6.26%)
Jun 01, 2012 8.955 9.498 8.955 8.984 105,789 -0.76(-7.76%)
May 31, 2012 9.624 9.818 9.575 9.740 156,081 +0.16(+1.72%)
May 30, 2012 9.740 9.740 9.469 9.575 60,303 -0.27(-2.76%)
May 29, 2012 9.692 10.14 9.653 9.847 86,824 +0.30(+3.15%)
May 25, 2012 9.556 9.844 9.372 9.546 54,230 -0.01(-0.10%)
May 24, 2012 9.430 10.03 9.372 9.556 98,070 +0.17(+1.86%)
May 23, 2012 9.042 9.430 8.916 9.382 63,591 +0.30(+3.31%)
May 22, 2012 9.130 9.478 9.004 9.081 70,832 -0.08(-0.85%)
May 21, 2012 8.945 9.275 8.902 9.159 113,860 +0.28(+3.17%)
May 18, 2012 8.567 9.091 8.567 8.878 205,897 +0.44(+5.17%)
May 17, 2012 8.723 8.819 8.364 8.441 334,241 -0.19(-2.24%)
May 16, 2012 9.730 9.780 8.587 8.635 602,641 -1.10(-11.26%)
May 15, 2012 9.391 10.00 9.139 9.730 387,170 -0.25(-2.52%)
May 14, 2012 10.22 10.27 9.973 9.982 91,397 -0.31(-3.01%)
May 11, 2012 10.34 10.41 10.13 10.29 71,640 -0.14(-1.30%)
May 10, 2012 10.44 10.53 10.37 10.43 58,722 +0.11(+1.03%)
May 09, 2012 10.47 10.53 10.28 10.32 72,765 -0.27(-2.56%)
May 08, 2012 10.60 10.66 10.47 10.59 79,704 -0.05(-0.45%)
May 07, 2012 10.46 10.67 10.46 10.64 75,248 +0.09(+0.83%)
May 04, 2012 10.77 10.77 10.43 10.55 81,103 -0.29(-2.68%)
May 03, 2012 11.03 11.04 10.83 10.85 125,968 -0.18(-1.67%)
May 02, 2012 11.19 11.25 10.92 11.03 123,930 -0.24(-2.15%)
May 01, 2012 11.26 11.72 11.17 11.27 403,757 +0.05(+0.43%)
Apr 30, 2012 11.26 11.30 11.04 11.22 244,985 +0.01(+0.09%)
Apr 27, 2012 11.06 11.34 10.98 11.21 73,715 +0.14(+1.22%)
Apr 26, 2012 10.85 11.28 10.83 11.08 150,506 +0.22(+2.05%)
Apr 25, 2012 11.01 11.11 10.80 10.85 194,422 -0.05(-0.44%)
Apr 24, 2012 11.04 11.05 10.81 10.90 49,606 -0.08(-0.71%)
Apr 23, 2012 10.75 11.00 10.59 10.98 147,582 +0.08(+0.71%)
Apr 20, 2012 10.71 10.94 10.71 10.90 236,262 +0.32(+3.02%)
Apr 19, 2012 10.35 10.76 10.28 10.58 91,502 +0.29(+2.83%)
Apr 18, 2012 9.944 10.39 9.750 10.29 724,779 +0.23(+2.31%)
Apr 17, 2012 10.26 10.27 10.00 10.06 344,934 -0.11(-1.05%)
Apr 16, 2012 10.45 10.66 10.15 10.17 111,545 -0.25(-2.42%)
Apr 13, 2012 10.71 10.71 10.41 10.42 133,193 -0.26(-2.45%)
Apr 12, 2012 10.71 10.78 10.56 10.68 378,169 +0.00(+0.00%)
Apr 11, 2012 10.86 10.94 10.62 10.68 108,899 -0.08(-0.72%)
Apr 10, 2012 10.76 10.93 10.66 10.76 116,892 -0.04(-0.36%)
Apr 09, 2012 10.90 10.95 10.70 10.80 103,147 -0.24(-2.19%)
Apr 05, 2012 11.09 11.10 10.95 11.04 112,108 -0.08(-0.70%)
Apr 04, 2012 10.98 11.31 10.84 11.12 245,234 -0.04(-0.35%)
Apr 03, 2012 10.95 11.38 10.93 11.16 197,247 +0.17(+1.59%)
Apr 02, 2012 10.56 11.16 10.28 10.98 302,502 +0.37(+3.47%)
Mar 30, 2012 10.71 10.81 10.54 10.61 1,066,159 -0.04(-0.36%)
Mar 29, 2012 10.74 10.77 10.53 10.65 207,223 -0.15(-1.35%)
Mar 28, 2012 10.88 10.95 10.71 10.80 115,096 -0.09(-0.80%)
Mar 27, 2012 10.92 11.04 10.72 10.88 76,175 -0.02(-0.18%)
Mar 26, 2012 10.95 10.95 10.71 10.90 127,727 -0.03(-0.27%)
Mar 23, 2012 10.95 11.16 10.76 10.93 149,360 -0.02(-0.18%)
Mar 22, 2012 11.25 11.28 10.66 10.95 609,420 -0.30(-2.67%)
Mar 21, 2012 11.54 11.55 11.20 11.25 272,977 -0.22(-1.94%)
Mar 20, 2012 11.47 11.54 11.37 11.47 143,405 -0.08(-0.67%)
Mar 19, 2012 11.50 11.68 11.48 11.55 132,624 +0.09(+0.76%)
Mar 16, 2012 11.55 11.60 11.39 11.47 220,933 -0.07(-0.59%)
Mar 15, 2012 11.43 11.61 11.37 11.53 282,294 +0.16(+1.45%)
Mar 14, 2012 11.23 11.60 11.21 11.37 368,433 +0.15(+1.38%)
Mar 13, 2012 11.28 11.28 11.01 11.21 398,136 +0.08(+0.70%)
Mar 12, 2012 11.28 11.35 11.08 11.14 191,977 -0.04(-0.35%)
Mar 09, 2012 10.82 11.25 10.76 11.17 251,054 +0.38(+3.50%)
Mar 08, 2012 10.65 11.02 10.65 10.80 205,225 +0.00(+0.00%)
Mar 07, 2012 10.76 10.80 10.52 10.80 385,696 +0.04(+0.36%)
Mar 06, 2012 10.90 11.04 10.66 10.76 232,628 -0.39(-3.48%)
Mar 05, 2012 11.17 11.30 11.10 11.15 153,640 -0.23(-2.04%)
Mar 02, 2012 11.59 11.59 11.24 11.38 172,670 -0.21(-1.84%)
Mar 01, 2012 11.56 11.69 11.48 11.59 138,498 +0.10(+0.84%)
Feb 29, 2012 11.57 11.95 11.49 11.49 152,781 -0.06(-0.50%)
Feb 28, 2012 11.61 11.65 11.53 11.55 112,401 -0.08(-0.67%)
Feb 27, 2012 11.63 11.73 11.56 11.63 179,952 +0.00(+0.00%)
Feb 24, 2012 11.76 11.76 11.56 11.63 244,167 -0.07(-0.58%)
Feb 23, 2012 11.58 11.76 11.56 11.70 518,365 +0.15(+1.26%)
Feb 22, 2012 11.49 11.58 11.48 11.55 394,262 +0.10(+0.85%)
Feb 21, 2012 11.43 11.55 11.36 11.46 256,474 +0.12(+1.03%)
Feb 17, 2012 11.34 11.49 11.29 11.34 434,225 -0.05(-0.43%)
Feb 16, 2012 11.58 11.58 11.34 11.39 141,763 +0.02(+0.17%)
Feb 15, 2012 11.53 11.53 11.34 11.37 126,423 -0.02(-0.17%)
Feb 14, 2012 11.48 11.51 11.34 11.39 152,322 -0.09(-0.76%)
Feb 13, 2012 11.41 11.53 11.39 11.47 130,185 +0.09(+0.77%)
Feb 10, 2012 11.39 11.52 11.33 11.39 95,396 -0.11(-0.93%)
Feb 09, 2012 11.57 11.63 11.44 11.49 106,219 -0.05(-0.42%)
Feb 08, 2012 11.63 11.63 11.48 11.54 147,444 -0.09(-0.75%)
Feb 07, 2012 11.57 11.67 11.51 11.63 214,329 +0.06(+0.50%)
Feb 06, 2012 11.60 11.61 11.29 11.57 259,345 -0.06(-0.50%)
Feb 03, 2012 11.63 11.63 11.25 11.63 765,914 +0.24(+2.13%)
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.