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: 6:30 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 (%)
Jan 31, 2013 7.694 7.810 7.606 7.684 120,538 +0.04(+0.51%)
Jan 30, 2013 7.772 7.849 7.596 7.645 214,479 -0.10(-1.26%)
Jan 29, 2013 7.801 7.859 7.665 7.742 169,955 -0.05(-0.62%)
Jan 28, 2013 7.849 7.908 7.499 7.791 228,130 -0.01(-0.12%)
Jan 25, 2013 7.820 7.908 7.650 7.801 116,711 -0.02(-0.25%)
Jan 24, 2013 7.752 7.879 7.665 7.820 124,261 +0.12(+1.52%)
Jan 23, 2013 7.791 7.830 7.558 7.704 335,180 -0.13(-1.61%)
Jan 22, 2013 7.869 7.995 7.762 7.830 182,183 -0.02(-0.25%)
Jan 18, 2013 8.015 8.093 7.830 7.849 81,588 -0.18(-2.18%)
Jan 17, 2013 7.947 8.093 7.870 8.024 124,591 +0.15(+1.85%)
Jan 16, 2013 7.898 7.976 7.744 7.879 253,467 -0.08(-0.98%)
Jan 15, 2013 7.762 8.044 7.762 7.956 255,086 +0.18(+2.38%)
Jan 14, 2013 7.986 8.102 7.742 7.772 190,070 -0.20(-2.56%)
Jan 11, 2013 8.093 8.151 7.942 7.976 128,331 -0.09(-1.09%)
Jan 10, 2013 8.102 8.161 7.956 8.063 84,918 +0.03(+0.36%)
Jan 09, 2013 8.238 8.238 7.986 8.034 112,578 -0.16(-1.90%)
Jan 08, 2013 8.131 8.258 8.015 8.190 161,478 +0.09(+1.08%)
Jan 07, 2013 8.073 8.238 8.044 8.102 91,431 -0.03(-0.36%)
Jan 04, 2013 8.200 8.307 8.054 8.131 307,921 -0.04(-0.48%)
Jan 03, 2013 7.888 8.268 7.830 8.170 394,656 +0.34(+4.35%)
Jan 02, 2013 8.161 8.180 7.781 7.830 335,102 -0.15(-1.83%)
Dec 31, 2012 7.626 8.024 7.596 7.976 380,766 +0.31(+4.06%)
Dec 28, 2012 7.733 7.791 7.577 7.665 263,391 -0.13(-1.62%)
Dec 27, 2012 7.752 7.820 7.733 7.791 261,431 -0.01(-0.12%)
Dec 26, 2012 7.820 7.869 7.742 7.801 187,686 -0.01(-0.12%)
Dec 24, 2012 7.947 7.966 7.762 7.810 73,400 -0.27(-3.37%)
Dec 21, 2012 8.122 8.170 8.005 8.083 217,675 -0.12(-1.42%)
Dec 20, 2012 8.161 8.214 8.083 8.200 426,782 +0.03(+0.36%)
Dec 19, 2012 7.986 8.326 7.976 8.170 654,218 +0.23(+2.94%)
Dec 18, 2012 7.879 8.044 7.840 7.937 376,792 +0.10(+1.24%)
Dec 17, 2012 7.966 8.345 7.558 7.840 631,858 -0.05(-0.62%)
Dec 14, 2012 7.665 7.947 7.645 7.888 571,645 +0.22(+2.92%)
Dec 13, 2012 7.781 7.888 7.490 7.665 697,123 -0.28(-3.55%)
Dec 12, 2012 8.063 8.151 7.879 7.947 206,112 -0.11(-1.33%)
Dec 11, 2012 8.102 8.219 8.005 8.054 265,130 +0.02(+0.24%)
Dec 10, 2012 8.073 8.102 7.888 8.034 270,799 -0.04(-0.48%)
Dec 07, 2012 8.083 8.102 7.956 8.073 507,842 +0.06(+0.73%)
Dec 06, 2012 8.102 8.112 7.888 8.015 626,574 -0.19(-2.37%)
Dec 05, 2012 8.190 8.389 8.190 8.209 309,134 +0.04(+0.48%)
Dec 04, 2012 8.559 8.569 8.112 8.170 270,653 -0.48(-5.51%)
Nov 30, 2012 8.696 8.773 8.491 8.647 5,008,189 -0.06(-0.67%)
Nov 29, 2012 8.764 8.832 8.589 8.705 245,626 +0.03(+0.34%)
Nov 28, 2012 8.336 8.710 8.316 8.676 284,717 +0.27(+3.24%)
Nov 27, 2012 8.754 8.773 8.287 8.404 430,011 -0.32(-3.68%)
Nov 26, 2012 8.559 8.725 8.540 8.725 263,274 +0.13(+1.47%)
Nov 23, 2012 8.521 8.637 8.501 8.598 113,748 +0.09(+1.03%)
Nov 21, 2012 8.268 8.540 8.180 8.511 970,957 +0.24(+2.94%)
Nov 20, 2012 8.316 8.394 8.122 8.268 763,334 -0.10(-1.16%)
Nov 19, 2012 8.491 8.608 8.326 8.365 554,184 +0.10(+1.18%)
Nov 16, 2012 8.229 8.394 8.151 8.268 342,245 +0.00(+0.00%)
Nov 15, 2012 8.277 8.540 8.219 8.268 700,766 -0.01(-0.12%)
Nov 14, 2012 8.131 8.384 8.102 8.277 251,560 +0.15(+1.79%)
Nov 13, 2012 6.663 8.229 7.723 8.131 174,920 +0.02(+0.24%)
Nov 12, 2012 8.170 8.404 7.977 8.112 207,120 -0.15(-1.77%)
Nov 09, 2012 8.170 8.423 8.122 8.258 131,497 +0.06(+0.71%)
Nov 08, 2012 8.365 8.462 8.180 8.200 113,906 -0.19(-2.32%)
Nov 07, 2012 8.705 8.832 8.277 8.394 209,974 -0.43(-4.85%)
Nov 06, 2012 8.871 8.871 8.608 8.822 194,728 +0.10(+1.11%)
Nov 05, 2012 8.647 8.754 8.511 8.725 140,384 +0.10(+1.13%)
Nov 02, 2012 8.832 8.832 8.452 8.628 134,207 -0.20(-2.31%)
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.