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

Matador Resources Company (NY: MTDR )

61.93 +0.28 (+0.45%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 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 (%)
Aug 31, 2012 9.882 9.989 9.843 9.902 98,166 +0.09(+0.89%)
Aug 30, 2012 9.659 9.980 9.571 9.814 100,843 +0.13(+1.31%)
Aug 29, 2012 9.795 9.931 9.629 9.688 271,254 -0.01(-0.10%)
Aug 27, 2012 9.824 10.09 9.678 9.697 149,687 -0.06(-0.60%)
Aug 24, 2012 9.678 9.911 9.678 9.756 97,924 +0.04(+0.40%)
Aug 23, 2012 10.03 10.04 9.697 9.717 88,243 -0.40(-3.94%)
Aug 22, 2012 9.970 10.21 9.911 10.12 86,547 +0.11(+1.07%)
Aug 21, 2012 10.03 10.22 10.01 10.01 208,802 +0.11(+1.08%)
Aug 20, 2012 9.911 10.21 9.873 9.902 376,931 -0.05(-0.49%)
Aug 17, 2012 9.406 10.03 9.406 9.950 555,238 +0.53(+5.68%)
Aug 16, 2012 9.396 9.542 9.221 9.415 307,120 +0.02(+0.21%)
Aug 15, 2012 9.727 9.804 9.153 9.396 639,283 -0.36(-3.69%)
Aug 14, 2012 9.814 10.04 9.717 9.756 375,203 +0.04(+0.40%)
Aug 13, 2012 10.02 10.12 9.717 9.717 262,374 -0.20(-2.06%)
Aug 10, 2012 9.931 10.21 9.853 9.921 568,059 -0.05(-0.49%)
Aug 09, 2012 9.814 10.11 9.814 9.970 49,707 +0.12(+1.18%)
Aug 08, 2012 9.766 9.989 9.727 9.853 103,994 +0.02(+0.20%)
Aug 07, 2012 9.814 10.18 9.736 9.834 160,850 +0.04(+0.40%)
Aug 06, 2012 10.05 10.10 9.775 9.795 72,261 -0.18(-1.85%)
Aug 03, 2012 9.941 10.10 9.882 9.980 44,209 +0.20(+2.09%)
Aug 02, 2012 9.882 10.07 9.727 9.775 118,987 -0.17(-1.66%)
Aug 01, 2012 10.10 10.17 9.902 9.941 74,601 -0.24(-2.39%)
Jul 31, 2012 10.33 10.49 10.13 10.18 65,937 -0.16(-1.50%)
Jul 30, 2012 10.41 10.53 10.24 10.34 50,912 +0.00(+0.00%)
Jul 27, 2012 9.950 10.48 9.843 10.34 34,482 +0.46(+4.63%)
Jul 26, 2012 10.05 10.05 9.853 9.882 53,050 +0.03(+0.30%)
Jul 25, 2012 10.07 10.14 9.843 9.853 96,118 -0.12(-1.17%)
Jul 24, 2012 10.28 10.34 9.864 9.970 66,151 -0.23(-2.29%)
Jul 23, 2012 10.10 10.36 9.902 10.20 47,346 -0.21(-2.05%)
Jul 20, 2012 10.57 10.57 10.35 10.42 42,780 -0.24(-2.28%)
Jul 19, 2012 10.91 10.99 10.53 10.66 52,123 -0.22(-2.06%)
Jul 18, 2012 10.71 11.04 10.71 10.88 36,980 +0.12(+1.08%)
Jul 17, 2012 10.76 11.03 10.62 10.77 113,683 +0.12(+1.10%)
Jul 16, 2012 10.69 10.73 10.51 10.65 48,743 -0.04(-0.36%)
Jul 13, 2012 10.83 10.84 10.48 10.69 74,561 -0.04(-0.36%)
Jul 12, 2012 10.48 10.84 10.46 10.73 31,227 +0.14(+1.29%)
Jul 11, 2012 10.53 10.64 10.27 10.59 47,863 +0.05(+0.46%)
Jul 10, 2012 10.92 11.03 10.42 10.54 517,563 -0.33(-3.04%)
Jul 09, 2012 10.97 11.14 10.75 10.87 58,673 -0.10(-0.89%)
Jul 06, 2012 10.86 11.12 10.86 10.97 70,174 -0.03(-0.27%)
Jul 05, 2012 11.05 11.21 10.70 11.00 78,206 -0.10(-0.88%)
Jul 03, 2012 10.75 11.13 10.74 11.10 45,715 +0.39(+3.63%)
Jul 02, 2012 10.36 10.71 10.17 10.71 137,323 +0.26(+2.51%)
Jun 29, 2012 9.941 10.53 9.941 10.45 159,344 +0.64(+6.55%)
Jun 28, 2012 9.892 9.921 9.697 9.804 61,105 -0.14(-1.37%)
Jun 27, 2012 9.804 10.05 9.678 9.941 47,369 +0.16(+1.59%)
Jun 26, 2012 9.795 9.902 9.649 9.785 126,805 -0.03(-0.30%)
Jun 25, 2012 9.960 10.05 9.552 9.814 82,151 -0.37(-3.63%)
Jun 22, 2012 9.873 10.19 9.814 10.18 279,700 +0.40(+4.08%)
Jun 21, 2012 10.14 10.14 9.756 9.785 81,094 -0.33(-3.27%)
Jun 20, 2012 10.49 10.49 9.727 10.12 98,260 -0.33(-3.17%)
Jun 19, 2012 9.921 10.57 9.766 10.45 112,055 +0.59(+6.02%)
Jun 18, 2012 10.39 10.39 9.834 9.853 83,530 -0.58(-5.59%)
Jun 15, 2012 10.37 10.50 10.29 10.44 145,694 +0.07(+0.66%)
Jun 14, 2012 10.25 10.47 10.21 10.37 79,575 +0.18(+1.72%)
Jun 13, 2012 10.63 10.63 10.14 10.19 146,111 -0.35(-3.32%)
Jun 12, 2012 10.21 10.68 10.08 10.54 107,180 +0.40(+3.93%)
Jun 11, 2012 9.989 10.44 9.882 10.14 157,518 +0.42(+4.30%)
Jun 08, 2012 9.396 9.960 9.396 9.727 65,091 +0.30(+3.20%)
Jun 07, 2012 9.620 9.717 9.279 9.425 93,140 -0.02(-0.21%)
Jun 06, 2012 9.649 10.03 9.376 9.445 145,577 -0.12(-1.22%)
Jun 05, 2012 9.610 9.845 9.376 9.561 141,421 -0.02(-0.20%)
Jun 04, 2012 9.094 9.659 8.968 9.581 149,151 +0.56(+6.26%)
Jun 01, 2012 8.987 9.532 8.987 9.017 105,409 -0.76(-7.76%)
May 31, 2012 9.659 9.853 9.610 9.775 155,520 +0.17(+1.72%)
May 30, 2012 9.775 9.775 9.503 9.610 60,086 -0.27(-2.76%)
May 29, 2012 9.727 10.17 9.688 9.882 86,511 +0.30(+3.15%)
May 25, 2012 9.590 9.880 9.406 9.581 54,035 -0.01(-0.10%)
May 24, 2012 9.464 10.07 9.406 9.590 97,718 +0.18(+1.86%)
May 23, 2012 9.075 9.464 8.949 9.415 63,363 +0.30(+3.31%)
May 22, 2012 9.162 9.513 9.036 9.114 70,577 -0.08(-0.85%)
May 21, 2012 8.978 9.308 8.934 9.192 113,451 +0.28(+3.17%)
May 18, 2012 8.598 9.124 8.598 8.910 205,157 +0.44(+5.17%)
May 17, 2012 8.754 8.851 8.394 8.472 333,040 -0.19(-2.24%)
May 16, 2012 9.766 9.815 8.618 8.666 600,474 -1.10(-11.25%)
May 15, 2012 9.425 10.04 9.172 9.766 385,778 -0.25(-2.52%)
May 14, 2012 10.26 10.31 10.01 10.02 91,068 -0.31(-3.01%)
May 11, 2012 10.38 10.45 10.16 10.33 71,383 -0.14(-1.30%)
May 10, 2012 10.48 10.57 10.41 10.47 58,511 +0.11(+1.03%)
May 09, 2012 10.50 10.56 10.32 10.36 72,503 -0.27(-2.56%)
May 08, 2012 10.64 10.70 10.50 10.63 79,417 -0.05(-0.46%)
May 07, 2012 10.49 10.71 10.49 10.68 74,977 +0.09(+0.83%)
May 04, 2012 10.81 10.81 10.47 10.59 80,812 -0.29(-2.68%)
May 03, 2012 11.07 11.08 10.86 10.88 125,515 -0.18(-1.67%)
May 02, 2012 11.23 11.29 10.96 11.07 123,484 -0.24(-2.15%)
May 01, 2012 11.30 11.76 11.21 11.31 402,305 +0.05(+0.43%)
Apr 30, 2012 11.30 11.34 11.08 11.26 244,104 +0.01(+0.09%)
Apr 27, 2012 11.10 11.38 11.02 11.25 73,450 +0.14(+1.23%)
Apr 26, 2012 10.89 11.32 10.86 11.12 149,965 +0.22(+2.05%)
Apr 25, 2012 11.05 11.15 10.84 10.89 193,723 -0.05(-0.45%)
Apr 24, 2012 11.08 11.09 10.85 10.94 49,428 -0.08(-0.71%)
Apr 23, 2012 10.79 11.04 10.63 11.02 147,051 +0.08(+0.71%)
Apr 20, 2012 10.75 10.98 10.75 10.94 235,413 +0.32(+3.02%)
Apr 19, 2012 10.39 10.80 10.32 10.62 91,173 +0.29(+2.82%)
Apr 18, 2012 9.980 10.43 9.785 10.33 722,173 +0.23(+2.31%)
Apr 17, 2012 10.30 10.31 10.04 10.10 343,694 -0.11(-1.05%)
Apr 16, 2012 10.49 10.70 10.18 10.20 111,144 -0.25(-2.42%)
Apr 13, 2012 10.75 10.75 10.45 10.46 132,714 -0.26(-2.45%)
Apr 12, 2012 10.75 10.82 10.60 10.72 376,809 +0.00(+0.00%)
Apr 11, 2012 10.90 10.98 10.66 10.72 108,508 -0.08(-0.72%)
Apr 10, 2012 10.80 10.97 10.70 10.80 116,471 -0.04(-0.36%)
Apr 09, 2012 10.94 10.99 10.74 10.84 102,776 -0.24(-2.19%)
Apr 05, 2012 11.13 11.14 10.99 11.08 111,705 -0.08(-0.70%)
Apr 04, 2012 11.02 11.35 10.87 11.16 244,352 -0.04(-0.35%)
Apr 03, 2012 10.99 11.42 10.97 11.20 196,538 +0.18(+1.59%)
Apr 02, 2012 10.60 11.21 10.32 11.02 301,414 +0.37(+3.47%)
Mar 30, 2012 10.75 10.85 10.58 10.65 1,062,325 -0.04(-0.36%)
Mar 29, 2012 10.78 10.81 10.57 10.69 206,478 -0.15(-1.35%)
Mar 28, 2012 10.92 10.99 10.75 10.84 114,682 -0.09(-0.80%)
Mar 27, 2012 10.96 11.08 10.76 10.92 75,901 -0.02(-0.18%)
Mar 26, 2012 10.99 10.99 10.75 10.94 127,268 -0.03(-0.27%)
Mar 23, 2012 10.99 11.20 10.80 10.97 148,823 -0.02(-0.18%)
Mar 22, 2012 11.29 11.32 10.70 10.99 607,229 -0.30(-2.67%)
Mar 21, 2012 11.58 11.59 11.24 11.29 271,996 -0.22(-1.94%)
Mar 20, 2012 11.52 11.58 11.41 11.52 142,890 -0.08(-0.67%)
Mar 19, 2012 11.55 11.72 11.53 11.59 132,147 +0.09(+0.76%)
Mar 16, 2012 11.59 11.64 11.43 11.51 220,138 -0.07(-0.59%)
Mar 15, 2012 11.47 11.65 11.41 11.57 281,279 +0.17(+1.45%)
Mar 14, 2012 11.27 11.64 11.25 11.41 367,108 +0.16(+1.38%)
Mar 13, 2012 11.32 11.32 11.05 11.25 396,704 +0.08(+0.70%)
Mar 12, 2012 11.32 11.39 11.12 11.18 191,287 -0.04(-0.35%)
Mar 09, 2012 10.85 11.29 10.80 11.21 250,152 +0.38(+3.50%)
Mar 08, 2012 10.69 11.06 10.69 10.84 204,487 +0.00(+0.00%)
Mar 07, 2012 10.80 10.84 10.55 10.84 384,309 +0.04(+0.36%)
Mar 06, 2012 10.94 11.08 10.70 10.80 231,792 -0.39(-3.48%)
Mar 05, 2012 11.21 11.34 11.14 11.19 153,087 -0.23(-2.04%)
Mar 02, 2012 11.63 11.63 11.28 11.42 172,049 -0.21(-1.84%)
Mar 01, 2012 11.60 11.73 11.53 11.63 138,000 +0.10(+0.84%)
Feb 29, 2012 11.61 11.99 11.54 11.54 152,232 -0.06(-0.50%)
Feb 28, 2012 11.65 11.69 11.57 11.59 111,997 -0.08(-0.67%)
Feb 27, 2012 11.67 11.77 11.60 11.67 179,305 +0.00(+0.00%)
Feb 24, 2012 11.80 11.80 11.60 11.67 243,289 -0.07(-0.58%)
Feb 23, 2012 11.62 11.80 11.60 11.74 516,501 +0.15(+1.26%)
Feb 22, 2012 11.54 11.62 11.53 11.59 392,844 +0.10(+0.85%)
Feb 21, 2012 11.47 11.59 11.40 11.50 255,551 +0.12(+1.03%)
Feb 17, 2012 11.38 11.54 11.33 11.38 432,664 -0.05(-0.43%)
Feb 16, 2012 11.62 11.62 11.38 11.43 141,253 +0.02(+0.17%)
Feb 15, 2012 11.57 11.57 11.38 11.41 125,968 -0.02(-0.17%)
Feb 14, 2012 11.53 11.56 11.38 11.43 151,774 -0.09(-0.76%)
Feb 13, 2012 11.45 11.57 11.43 11.52 129,716 +0.09(+0.77%)
Feb 10, 2012 11.43 11.56 11.37 11.43 95,053 -0.11(-0.93%)
Feb 09, 2012 11.61 11.67 11.48 11.54 105,837 -0.05(-0.42%)
Feb 08, 2012 11.67 11.67 11.53 11.58 146,914 -0.09(-0.75%)
Feb 07, 2012 11.61 11.71 11.56 11.67 213,558 +0.06(+0.50%)
Feb 06, 2012 11.64 11.65 11.33 11.61 258,413 -0.06(-0.50%)
Feb 03, 2012 11.67 11.67 11.29 11.67 763,160 +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.