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 (%)
Sep 28, 2012 10.07 10.21 9.979 10.11 178,734 +0.02(+0.19%)
Sep 27, 2012 9.882 10.21 9.882 10.09 210,291 +0.29(+2.98%)
Sep 26, 2012 9.804 9.920 9.687 9.794 128,136 -0.02(-0.20%)
Sep 25, 2012 10.10 10.17 9.745 9.813 115,173 -0.26(-2.61%)
Sep 24, 2012 10.10 10.21 10.03 10.08 70,899 -0.09(-0.86%)
Sep 21, 2012 10.32 10.35 10.06 10.16 454,098 -0.05(-0.48%)
Sep 20, 2012 10.14 10.28 10.12 10.21 282,682 +0.02(+0.19%)
Sep 19, 2012 10.12 10.23 10.10 10.19 208,644 +0.02(+0.19%)
Sep 18, 2012 10.16 10.26 9.940 10.17 196,388 -0.02(-0.19%)
Sep 17, 2012 10.19 10.27 10.05 10.19 185,451 -0.02(-0.19%)
Sep 14, 2012 10.01 10.30 10.01 10.21 350,423 +0.22(+2.24%)
Sep 13, 2012 10.04 10.14 9.852 9.989 239,259 -0.05(-0.48%)
Sep 12, 2012 10.09 10.21 9.979 10.04 167,037 -0.02(-0.19%)
Sep 11, 2012 10.05 10.15 9.920 10.06 123,992 +0.01(+0.10%)
Sep 10, 2012 9.930 10.11 9.838 10.05 118,559 +0.11(+1.08%)
Sep 07, 2012 10.01 10.06 9.852 9.940 100,516 -0.02(-0.20%)
Sep 06, 2012 9.998 10.11 9.911 9.959 114,092 +0.08(+0.79%)
Sep 05, 2012 9.726 10.04 9.726 9.882 240,059 +0.15(+1.50%)
Sep 04, 2012 9.911 9.911 9.697 9.736 250,113 -0.17(-1.67%)
Aug 31, 2012 9.882 9.989 9.843 9.901 98,173 +0.09(+0.89%)
Aug 30, 2012 9.658 9.979 9.570 9.813 100,851 +0.13(+1.31%)
Aug 29, 2012 9.794 9.930 9.629 9.687 271,274 -0.01(-0.10%)
Aug 27, 2012 9.823 10.09 9.677 9.697 149,699 -0.06(-0.60%)
Aug 24, 2012 9.677 9.911 9.677 9.755 97,932 +0.04(+0.40%)
Aug 23, 2012 10.03 10.04 9.697 9.716 88,249 -0.40(-3.94%)
Aug 22, 2012 9.969 10.21 9.911 10.11 86,554 +0.11(+1.07%)
Aug 21, 2012 10.03 10.22 10.01 10.01 208,818 +0.11(+1.08%)
Aug 20, 2012 9.911 10.21 9.872 9.901 376,960 -0.05(-0.49%)
Aug 17, 2012 9.405 10.03 9.405 9.950 555,279 +0.53(+5.68%)
Aug 16, 2012 9.395 9.541 9.220 9.415 307,143 +0.02(+0.21%)
Aug 15, 2012 9.726 9.804 9.152 9.395 639,331 -0.36(-3.69%)
Aug 14, 2012 9.813 10.04 9.716 9.755 375,231 +0.04(+0.40%)
Aug 13, 2012 10.02 10.11 9.716 9.716 262,393 -0.20(-2.06%)
Aug 10, 2012 9.930 10.21 9.852 9.920 568,102 -0.05(-0.49%)
Aug 09, 2012 9.813 10.11 9.813 9.969 49,711 +0.12(+1.18%)
Aug 08, 2012 9.765 9.989 9.726 9.852 104,002 +0.02(+0.20%)
Aug 07, 2012 9.813 10.18 9.736 9.833 160,862 +0.04(+0.40%)
Aug 06, 2012 10.05 10.10 9.775 9.794 72,266 -0.18(-1.85%)
Aug 03, 2012 9.940 10.10 9.882 9.979 44,212 +0.20(+2.09%)
Aug 02, 2012 9.882 10.07 9.726 9.775 118,996 -0.17(-1.66%)
Aug 01, 2012 10.10 10.17 9.901 9.940 74,606 -0.24(-2.39%)
Jul 31, 2012 10.33 10.49 10.12 10.18 65,942 -0.16(-1.51%)
Jul 30, 2012 10.41 10.53 10.24 10.34 50,916 +0.00(+0.00%)
Jul 27, 2012 9.950 10.47 9.843 10.34 34,485 +0.46(+4.63%)
Jul 26, 2012 10.05 10.05 9.852 9.882 53,054 +0.03(+0.30%)
Jul 25, 2012 10.07 10.14 9.843 9.852 96,125 -0.12(-1.17%)
Jul 24, 2012 10.28 10.34 9.863 9.969 66,156 -0.23(-2.29%)
Jul 23, 2012 10.10 10.36 9.901 10.20 47,349 -0.21(-2.05%)
Jul 20, 2012 10.57 10.57 10.35 10.42 42,783 -0.24(-2.28%)
Jul 19, 2012 10.91 10.99 10.53 10.66 52,127 -0.22(-2.06%)
Jul 18, 2012 10.71 11.04 10.71 10.88 36,983 +0.12(+1.08%)
Jul 17, 2012 10.76 11.03 10.62 10.77 113,692 +0.12(+1.10%)
Jul 16, 2012 10.69 10.73 10.51 10.65 48,747 -0.04(-0.36%)
Jul 13, 2012 10.82 10.84 10.47 10.69 74,566 -0.04(-0.36%)
Jul 12, 2012 10.47 10.83 10.46 10.73 31,229 +0.14(+1.29%)
Jul 11, 2012 10.53 10.64 10.27 10.59 47,866 +0.05(+0.46%)
Jul 10, 2012 10.92 11.03 10.42 10.54 517,601 -0.33(-3.04%)
Jul 09, 2012 10.97 11.14 10.75 10.87 58,678 -0.10(-0.89%)
Jul 06, 2012 10.86 11.12 10.86 10.97 70,179 -0.03(-0.27%)
Jul 05, 2012 11.05 11.21 10.70 11.00 78,212 -0.10(-0.88%)
Jul 03, 2012 10.75 11.13 10.74 11.10 45,719 +0.39(+3.63%)
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.