Skip to main content

Matador Resources Company (NY: MTDR )

66.71 +1.31 (+2.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.688 9.884 9.640 9.806 155,040 +0.17(+1.72%)
May 30, 2012 9.806 9.806 9.532 9.640 59,901 -0.27(-2.76%)
May 29, 2012 9.757 10.21 9.718 9.913 86,245 +0.30(+3.15%)
May 25, 2012 9.620 9.910 9.435 9.610 53,868 -0.01(-0.10%)
May 24, 2012 9.493 10.10 9.435 9.620 97,416 +0.18(+1.86%)
May 23, 2012 9.103 9.493 8.976 9.445 63,167 +0.30(+3.31%)
May 22, 2012 9.191 9.542 9.064 9.142 70,359 -0.08(-0.85%)
May 21, 2012 9.005 9.337 8.962 9.220 113,101 +0.28(+3.17%)
May 18, 2012 8.625 9.152 8.625 8.937 204,524 +0.44(+5.17%)
May 17, 2012 8.781 8.879 8.420 8.498 332,012 -0.20(-2.24%)
May 16, 2012 9.796 9.846 8.644 8.693 598,622 -1.10(-11.25%)
May 15, 2012 9.454 10.07 9.201 9.796 384,588 -0.25(-2.52%)
May 14, 2012 10.29 10.34 10.04 10.05 90,787 -0.31(-3.01%)
May 11, 2012 10.41 10.48 10.20 10.36 71,163 -0.14(-1.30%)
May 10, 2012 10.51 10.61 10.44 10.50 58,331 +0.11(+1.03%)
May 09, 2012 10.54 10.60 10.35 10.39 72,280 -0.27(-2.56%)
May 08, 2012 10.67 10.73 10.54 10.66 79,173 -0.05(-0.46%)
May 07, 2012 10.53 10.74 10.53 10.71 74,746 +0.09(+0.83%)
May 04, 2012 10.84 10.84 10.50 10.63 80,562 -0.29(-2.68%)
May 03, 2012 11.10 11.11 10.90 10.92 125,128 -0.19(-1.67%)
May 02, 2012 11.27 11.33 11.00 11.10 123,103 -0.24(-2.15%)
May 01, 2012 11.34 11.80 11.25 11.35 401,064 +0.05(+0.43%)
Apr 30, 2012 11.34 11.38 11.11 11.30 243,352 +0.01(+0.09%)
Apr 27, 2012 11.13 11.42 11.05 11.29 73,224 +0.14(+1.22%)
Apr 26, 2012 10.93 11.36 10.90 11.15 149,502 +0.22(+2.05%)
Apr 25, 2012 11.08 11.18 10.87 10.93 193,126 -0.05(-0.44%)
Apr 24, 2012 11.11 11.12 10.88 10.98 49,275 -0.08(-0.71%)
Apr 23, 2012 10.82 11.07 10.66 11.05 146,598 +0.08(+0.71%)
Apr 20, 2012 10.78 11.02 10.78 10.98 234,687 +0.32(+3.02%)
Apr 19, 2012 10.42 10.83 10.35 10.65 90,892 +0.29(+2.82%)
Apr 18, 2012 10.01 10.46 9.815 10.36 719,946 +0.23(+2.31%)
Apr 17, 2012 10.33 10.34 10.07 10.13 342,634 -0.11(-1.05%)
Apr 16, 2012 10.52 10.73 10.22 10.23 110,801 -0.25(-2.42%)
Apr 13, 2012 10.78 10.78 10.48 10.49 132,305 -0.26(-2.45%)
Apr 12, 2012 10.78 10.85 10.63 10.75 375,647 +0.00(+0.00%)
Apr 11, 2012 10.94 11.02 10.69 10.75 108,173 -0.08(-0.72%)
Apr 10, 2012 10.83 11.01 10.73 10.83 116,112 -0.04(-0.36%)
Apr 09, 2012 10.98 11.03 10.77 10.87 102,459 -0.24(-2.19%)
Apr 05, 2012 11.16 11.17 11.03 11.11 111,361 -0.08(-0.70%)
Apr 04, 2012 11.05 11.39 10.91 11.19 243,599 -0.04(-0.35%)
Apr 03, 2012 11.03 11.45 11.01 11.23 195,932 +0.18(+1.59%)
Apr 02, 2012 10.63 11.24 10.35 11.05 300,484 +0.37(+3.47%)
Mar 30, 2012 10.78 10.88 10.62 10.68 1,059,049 -0.04(-0.36%)
Mar 29, 2012 10.81 10.84 10.61 10.72 205,841 -0.15(-1.35%)
Mar 28, 2012 10.96 11.03 10.78 10.87 114,329 -0.09(-0.80%)
Mar 27, 2012 11.00 11.11 10.79 10.96 75,667 -0.02(-0.18%)
Mar 26, 2012 11.03 11.03 10.78 10.98 126,875 -0.03(-0.27%)
Mar 23, 2012 11.03 11.23 10.83 11.01 148,364 -0.02(-0.18%)
Mar 22, 2012 11.33 11.36 10.73 11.03 605,356 -0.30(-2.67%)
Mar 21, 2012 11.62 11.63 11.28 11.33 271,157 -0.22(-1.94%)
Mar 20, 2012 11.55 11.62 11.45 11.55 142,449 -0.08(-0.67%)
Mar 19, 2012 11.58 11.76 11.56 11.63 131,739 +0.09(+0.76%)
Mar 16, 2012 11.63 11.68 11.46 11.54 219,459 -0.07(-0.59%)
Mar 15, 2012 11.50 11.69 11.44 11.61 280,411 +0.17(+1.45%)
Mar 14, 2012 11.31 11.68 11.29 11.44 365,976 +0.16(+1.38%)
Mar 13, 2012 11.36 11.36 11.08 11.29 395,480 +0.08(+0.70%)
Mar 12, 2012 11.36 11.43 11.15 11.21 190,697 -0.04(-0.35%)
Mar 09, 2012 10.89 11.33 10.83 11.25 249,380 +0.38(+3.50%)
Mar 08, 2012 10.72 11.09 10.72 10.87 203,857 +0.00(+0.00%)
Mar 07, 2012 10.83 10.87 10.59 10.87 383,124 +0.04(+0.36%)
Mar 06, 2012 10.98 11.11 10.73 10.83 231,077 -0.39(-3.48%)
Mar 05, 2012 11.25 11.37 11.17 11.22 152,615 -0.23(-2.04%)
Mar 02, 2012 11.67 11.67 11.32 11.45 171,518 -0.21(-1.84%)
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.