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

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.