Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 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 4,992,744 -0.06(-0.67%)
Nov 29, 2012 8.791 8.859 8.615 8.732 244,868 +0.03(+0.34%)
Nov 28, 2012 8.362 8.737 8.342 8.703 283,839 +0.27(+3.24%)
Nov 27, 2012 8.781 8.801 8.313 8.430 428,685 -0.32(-3.68%)
Nov 26, 2012 8.586 8.752 8.566 8.752 262,463 +0.13(+1.47%)
Nov 23, 2012 8.547 8.664 8.527 8.625 113,397 +0.09(+1.03%)
Nov 21, 2012 8.293 8.566 8.205 8.537 967,962 +0.24(+2.94%)
Nov 20, 2012 8.342 8.420 8.147 8.293 760,980 -0.10(-1.16%)
Nov 19, 2012 8.518 8.635 8.352 8.391 552,475 +0.10(+1.18%)
Nov 16, 2012 8.254 8.420 8.176 8.293 341,190 +0.00(+0.00%)
Nov 15, 2012 8.303 8.566 8.244 8.293 698,605 -0.01(-0.12%)
Nov 14, 2012 8.157 8.410 8.127 8.303 250,784 +0.15(+1.79%)
Nov 13, 2012 6.683 8.254 7.747 8.157 174,381 +0.02(+0.24%)
Nov 12, 2012 8.196 8.430 8.001 8.137 206,482 -0.15(-1.77%)
Nov 09, 2012 8.196 8.449 8.147 8.283 131,092 +0.06(+0.71%)
Nov 08, 2012 8.391 8.488 8.205 8.225 113,555 -0.20(-2.32%)
Nov 07, 2012 8.732 8.859 8.303 8.420 209,327 -0.43(-4.85%)
Nov 06, 2012 8.898 8.898 8.635 8.849 194,127 +0.10(+1.11%)
Nov 05, 2012 8.674 8.781 8.537 8.752 139,951 +0.10(+1.13%)
Nov 02, 2012 8.859 8.859 8.479 8.654 133,793 -0.20(-2.31%)
Nov 01, 2012 8.625 8.898 8.469 8.859 253,455 +0.24(+2.83%)
Oct 31, 2012 8.605 8.644 8.440 8.615 151,056 +0.06(+0.68%)
Oct 26, 2012 8.752 8.557 8.557 8.557 104,133 -0.16(-1.79%)
Oct 25, 2012 8.713 8.762 8.557 8.713 80,495 +0.09(+1.02%)
Oct 24, 2012 8.791 9.044 8.586 8.625 105,668 -0.08(-0.90%)
Oct 23, 2012 8.791 8.791 8.557 8.703 97,736 -0.38(-4.19%)
Oct 19, 2012 9.074 9.269 8.996 9.084 194,758 -0.04(-0.43%)
Oct 18, 2012 9.064 9.210 8.957 9.123 111,925 +0.02(+0.21%)
Oct 17, 2012 9.318 9.357 8.888 9.103 211,455 -0.07(-0.74%)
Oct 16, 2012 9.181 9.337 9.005 9.171 145,743 +0.06(+0.64%)
Oct 15, 2012 9.191 9.269 9.035 9.113 132,703 -0.10(-1.06%)
Oct 12, 2012 9.376 9.386 9.162 9.210 104,790 -0.20(-2.07%)
Oct 11, 2012 9.318 9.562 9.279 9.405 130,452 +0.12(+1.26%)
Oct 10, 2012 9.347 9.464 9.054 9.288 466,643 -0.06(-0.63%)
Oct 09, 2012 9.337 9.435 9.269 9.347 140,202 +0.04(+0.42%)
Oct 08, 2012 9.532 9.532 9.171 9.308 118,535 -0.24(-2.55%)
Oct 05, 2012 9.854 9.854 9.513 9.552 72,810 -0.20(-2.10%)
Oct 04, 2012 9.708 9.854 9.503 9.757 157,886 +0.10(+1.01%)
Oct 03, 2012 9.952 9.962 9.659 9.659 156,318 -0.32(-3.23%)
Oct 02, 2012 10.22 10.22 9.893 9.981 79,521 -0.20(-1.92%)
Oct 01, 2012 10.23 10.24 10.13 10.18 192,004 +0.04(+0.39%)
Sep 28, 2012 10.10 10.24 10.01 10.14 178,170 +0.02(+0.19%)
Sep 27, 2012 9.913 10.24 9.913 10.12 209,627 +0.29(+2.98%)
Sep 26, 2012 9.835 9.952 9.718 9.825 127,731 -0.02(-0.20%)
Sep 25, 2012 10.13 10.21 9.776 9.845 114,810 -0.26(-2.61%)
Sep 24, 2012 10.13 10.24 10.06 10.11 70,675 -0.09(-0.86%)
Sep 21, 2012 10.35 10.38 10.09 10.20 452,664 -0.05(-0.48%)
Sep 20, 2012 10.18 10.31 10.16 10.24 281,789 +0.02(+0.19%)
Sep 19, 2012 10.16 10.26 10.13 10.22 207,985 +0.02(+0.19%)
Sep 18, 2012 10.20 10.29 9.971 10.21 195,768 -0.02(-0.19%)
Sep 17, 2012 10.22 10.30 10.08 10.22 184,865 -0.02(-0.19%)
Sep 14, 2012 10.04 10.33 10.04 10.24 349,316 +0.22(+2.24%)
Sep 13, 2012 10.07 10.18 9.884 10.02 238,504 -0.05(-0.48%)
Sep 12, 2012 10.12 10.24 10.01 10.07 166,509 -0.02(-0.19%)
Sep 11, 2012 10.08 10.19 9.952 10.09 123,600 +0.01(+0.10%)
Sep 10, 2012 9.962 10.14 9.869 10.08 118,185 +0.11(+1.08%)
Sep 07, 2012 10.04 10.09 9.884 9.971 100,198 -0.02(-0.20%)
Sep 06, 2012 10.03 10.15 9.942 9.991 113,731 +0.08(+0.79%)
Sep 05, 2012 9.757 10.07 9.757 9.913 239,301 +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.