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

Matador Resources Company (NY: MTDR )

61.65 -1.47 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
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.