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 (%)
Jul 31, 2012 10.33 10.49 10.13 10.18 65,937 -0.16(-1.50%)
Jul 30, 2012 10.41 10.53 10.24 10.34 50,912 +0.00(+0.00%)
Jul 27, 2012 9.950 10.48 9.843 10.34 34,482 +0.46(+4.63%)
Jul 26, 2012 10.05 10.05 9.853 9.882 53,050 +0.03(+0.30%)
Jul 25, 2012 10.07 10.14 9.843 9.853 96,118 -0.12(-1.17%)
Jul 24, 2012 10.28 10.34 9.864 9.970 66,151 -0.23(-2.29%)
Jul 23, 2012 10.10 10.36 9.902 10.20 47,346 -0.21(-2.05%)
Jul 20, 2012 10.57 10.57 10.35 10.42 42,780 -0.24(-2.28%)
Jul 19, 2012 10.91 10.99 10.53 10.66 52,123 -0.22(-2.06%)
Jul 18, 2012 10.71 11.04 10.71 10.88 36,980 +0.12(+1.08%)
Jul 17, 2012 10.76 11.03 10.62 10.77 113,683 +0.12(+1.10%)
Jul 16, 2012 10.69 10.73 10.51 10.65 48,743 -0.04(-0.36%)
Jul 13, 2012 10.83 10.84 10.48 10.69 74,561 -0.04(-0.36%)
Jul 12, 2012 10.48 10.84 10.46 10.73 31,227 +0.14(+1.29%)
Jul 11, 2012 10.53 10.64 10.27 10.59 47,863 +0.05(+0.46%)
Jul 10, 2012 10.92 11.03 10.42 10.54 517,563 -0.33(-3.04%)
Jul 09, 2012 10.97 11.14 10.75 10.87 58,673 -0.10(-0.89%)
Jul 06, 2012 10.86 11.12 10.86 10.97 70,174 -0.03(-0.27%)
Jul 05, 2012 11.05 11.21 10.70 11.00 78,206 -0.10(-0.88%)
Jul 03, 2012 10.75 11.13 10.74 11.10 45,715 +0.39(+3.63%)
Jul 02, 2012 10.36 10.71 10.17 10.71 137,323 +0.26(+2.51%)
Jun 29, 2012 9.941 10.53 9.941 10.45 159,344 +0.64(+6.55%)
Jun 28, 2012 9.892 9.921 9.697 9.804 61,105 -0.14(-1.37%)
Jun 27, 2012 9.804 10.05 9.678 9.941 47,369 +0.16(+1.59%)
Jun 26, 2012 9.795 9.902 9.649 9.785 126,805 -0.03(-0.30%)
Jun 25, 2012 9.960 10.05 9.552 9.814 82,151 -0.37(-3.63%)
Jun 22, 2012 9.873 10.19 9.814 10.18 279,700 +0.40(+4.08%)
Jun 21, 2012 10.14 10.14 9.756 9.785 81,094 -0.33(-3.27%)
Jun 20, 2012 10.49 10.49 9.727 10.12 98,260 -0.33(-3.17%)
Jun 19, 2012 9.921 10.57 9.766 10.45 112,055 +0.59(+6.02%)
Jun 18, 2012 10.39 10.39 9.834 9.853 83,530 -0.58(-5.59%)
Jun 15, 2012 10.37 10.50 10.29 10.44 145,694 +0.07(+0.66%)
Jun 14, 2012 10.25 10.47 10.21 10.37 79,575 +0.18(+1.72%)
Jun 13, 2012 10.63 10.63 10.14 10.19 146,111 -0.35(-3.32%)
Jun 12, 2012 10.21 10.68 10.08 10.54 107,180 +0.40(+3.93%)
Jun 11, 2012 9.989 10.44 9.882 10.14 157,518 +0.42(+4.30%)
Jun 08, 2012 9.396 9.960 9.396 9.727 65,091 +0.30(+3.20%)
Jun 07, 2012 9.620 9.717 9.279 9.425 93,140 -0.02(-0.21%)
Jun 06, 2012 9.649 10.03 9.376 9.445 145,577 -0.12(-1.22%)
Jun 05, 2012 9.610 9.845 9.376 9.561 141,421 -0.02(-0.20%)
Jun 04, 2012 9.094 9.659 8.968 9.581 149,151 +0.56(+6.26%)
Jun 01, 2012 8.987 9.532 8.987 9.017 105,409 -0.76(-7.76%)
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.