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

Matador Resources Company (NY: MTDR )

60.59 -1.91 (-3.06%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 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 (%)
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.