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

Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.