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, 2013 9.590 9.736 9.541 9.706 301,059 +0.11(+1.11%)
May 30, 2013 9.668 9.706 9.502 9.599 157,676 -0.05(-0.50%)
May 29, 2013 9.716 9.754 9.551 9.648 252,354 +0.02(+0.20%)
May 28, 2013 9.570 9.882 9.473 9.629 387,190 +0.29(+3.13%)
May 24, 2013 9.376 9.492 9.259 9.337 151,985 -0.08(-0.83%)
May 23, 2013 9.142 9.454 9.094 9.415 274,161 +0.16(+1.68%)
May 22, 2013 9.249 9.386 9.142 9.259 290,253 -0.01(-0.10%)
May 21, 2013 9.376 9.434 9.269 9.269 74,234 -0.07(-0.73%)
May 20, 2013 9.288 9.434 9.259 9.337 145,930 +0.00(+0.00%)
May 17, 2013 9.327 9.454 9.201 9.337 237,313 +0.04(+0.42%)
May 16, 2013 9.395 9.492 9.240 9.298 116,871 -0.09(-0.93%)
May 15, 2013 9.298 9.473 9.279 9.386 146,759 +0.18(+1.90%)
May 13, 2013 9.220 9.298 9.045 9.210 139,689 -0.06(-0.63%)
May 10, 2013 9.210 9.269 8.996 9.269 205,211 +0.06(+0.63%)
May 09, 2013 8.559 9.619 8.481 9.210 429,333 -0.25(-2.67%)
May 08, 2013 9.405 9.522 9.288 9.463 160,282 +0.09(+0.93%)
May 07, 2013 9.386 9.512 9.347 9.376 188,783 +0.07(+0.73%)
May 06, 2013 9.317 9.502 9.133 9.308 167,009 +0.02(+0.21%)
May 03, 2013 9.240 9.356 9.201 9.288 183,728 +0.09(+0.95%)
May 02, 2013 9.240 9.288 9.142 9.201 245,896 +0.05(+0.53%)
May 01, 2013 9.551 9.551 9.142 9.152 323,795 -0.45(-4.66%)
Apr 30, 2013 9.648 9.782 9.561 9.599 273,779 -0.10(-1.00%)
Apr 29, 2013 9.706 9.852 9.570 9.697 468,091 +0.09(+0.91%)
Apr 26, 2013 9.609 9.697 9.522 9.609 161,657 +0.09(+0.92%)
Apr 25, 2013 9.765 9.804 9.522 9.522 494,789 -0.18(-1.90%)
Apr 24, 2013 9.677 9.823 9.609 9.706 356,126 +0.30(+3.21%)
Apr 23, 2013 9.356 9.638 9.249 9.405 786,139 +0.04(+0.42%)
Apr 22, 2013 9.162 9.386 8.899 9.366 283,227 +0.29(+3.22%)
Apr 19, 2013 9.103 9.181 8.841 9.074 223,500 -0.04(-0.43%)
Apr 18, 2013 8.656 9.172 8.549 9.113 924,868 +0.51(+5.88%)
Apr 17, 2013 8.656 8.812 8.491 8.607 501,928 -0.10(-1.12%)
Apr 16, 2013 8.403 8.714 8.306 8.705 274,013 +0.42(+5.05%)
Apr 15, 2013 8.559 8.559 8.024 8.286 449,294 -0.26(-3.07%)
Apr 12, 2013 8.569 8.637 8.510 8.549 176,052 -0.04(-0.45%)
Apr 11, 2013 8.588 8.676 8.393 8.588 228,436 +0.03(+0.34%)
Apr 10, 2013 8.442 8.744 8.374 8.559 228,627 +0.16(+1.85%)
Apr 09, 2013 8.471 8.510 8.286 8.403 133,602 -0.02(-0.23%)
Apr 08, 2013 8.277 8.442 8.189 8.423 188,924 +0.17(+2.00%)
Apr 05, 2013 8.257 8.355 8.199 8.257 183,968 -0.09(-1.05%)
Apr 04, 2013 8.306 8.374 8.160 8.345 149,260 +0.03(+0.35%)
Apr 03, 2013 8.471 8.598 8.248 8.316 292,207 -0.10(-1.16%)
Apr 02, 2013 8.578 8.617 8.374 8.413 151,338 -0.16(-1.82%)
Apr 01, 2013 8.646 8.666 8.318 8.569 169,086 -0.05(-0.56%)
Mar 28, 2013 8.705 8.705 8.588 8.617 97,088 -0.06(-0.67%)
Mar 27, 2013 8.588 8.705 8.462 8.676 127,614 +0.02(+0.22%)
Mar 26, 2013 8.646 8.666 8.549 8.656 178,099 +0.03(+0.34%)
Mar 25, 2013 8.598 8.753 8.510 8.627 235,334 +0.03(+0.34%)
Mar 22, 2013 8.627 8.627 8.442 8.598 155,068 +0.04(+0.45%)
Mar 21, 2013 8.530 8.714 8.530 8.559 245,300 -0.06(-0.68%)
Mar 20, 2013 8.676 8.676 8.530 8.617 252,987 +0.03(+0.34%)
Mar 19, 2013 8.607 8.705 8.379 8.588 238,437 +0.02(+0.23%)
Mar 18, 2013 8.500 8.705 8.462 8.569 251,268 -0.05(-0.56%)
Mar 15, 2013 8.607 8.656 8.463 8.617 432,181 +0.06(+0.68%)
Mar 14, 2013 7.975 8.656 7.791 8.559 535,127 +0.76(+9.73%)
Mar 13, 2013 7.985 7.985 7.742 7.800 144,276 -0.16(-1.96%)
Mar 12, 2013 8.014 8.014 7.897 7.956 75,316 -0.02(-0.24%)
Mar 11, 2013 7.936 8.024 7.927 7.975 163,752 -0.01(-0.12%)
Mar 08, 2013 7.917 8.024 7.703 7.985 246,838 +0.08(+0.98%)
Mar 07, 2013 7.625 7.907 7.558 7.907 169,038 +0.30(+3.96%)
Mar 06, 2013 7.538 7.664 7.445 7.606 140,849 +0.04(+0.51%)
Mar 05, 2013 7.557 7.742 7.538 7.567 218,980 +0.04(+0.52%)
Mar 04, 2013 7.547 7.576 7.450 7.528 623,654 -0.02(-0.26%)
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.