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: 6:30 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 10.12 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%)
Jul 02, 2012 10.36 10.71 10.17 10.71 137,334 +0.26(+2.51%)
Jun 29, 2012 9.940 10.53 9.940 10.45 159,356 +0.64(+6.55%)
Jun 28, 2012 9.891 9.920 9.697 9.804 61,109 -0.14(-1.37%)
Jun 27, 2012 9.804 10.05 9.677 9.940 47,373 +0.16(+1.59%)
Jun 26, 2012 9.794 9.901 9.648 9.784 126,814 -0.03(-0.30%)
Jun 25, 2012 9.959 10.05 9.551 9.813 82,157 -0.37(-3.63%)
Jun 22, 2012 9.872 10.19 9.813 10.18 279,721 +0.40(+4.08%)
Jun 21, 2012 10.14 10.14 9.755 9.784 81,100 -0.33(-3.27%)
Jun 20, 2012 10.49 10.49 9.726 10.11 98,267 -0.33(-3.17%)
Jun 19, 2012 9.920 10.57 9.765 10.45 112,063 +0.59(+6.02%)
Jun 18, 2012 10.39 10.39 9.833 9.852 83,536 -0.58(-5.59%)
Jun 15, 2012 10.37 10.50 10.29 10.44 145,705 +0.07(+0.66%)
Jun 14, 2012 10.25 10.47 10.21 10.37 79,581 +0.18(+1.72%)
Jun 13, 2012 10.63 10.63 10.13 10.19 146,122 -0.35(-3.32%)
Jun 12, 2012 10.21 10.68 10.08 10.54 107,188 +0.40(+3.93%)
Jun 11, 2012 9.989 10.44 9.882 10.14 157,530 +0.42(+4.30%)
Jun 08, 2012 9.395 9.959 9.395 9.726 65,096 +0.30(+3.20%)
Jun 07, 2012 9.619 9.716 9.279 9.424 93,147 -0.02(-0.21%)
Jun 06, 2012 9.648 10.03 9.376 9.444 145,588 -0.12(-1.22%)
Jun 05, 2012 9.609 9.844 9.376 9.561 141,432 -0.02(-0.20%)
Jun 04, 2012 9.094 9.658 8.967 9.580 149,162 +0.56(+6.26%)
Jun 01, 2012 8.987 9.531 8.987 9.016 105,417 -0.76(-7.76%)
May 31, 2012 9.658 9.852 9.609 9.775 155,531 +0.17(+1.72%)
May 30, 2012 9.775 9.775 9.502 9.609 60,091 -0.27(-2.76%)
May 29, 2012 9.726 10.17 9.687 9.882 86,518 +0.30(+3.15%)
May 25, 2012 9.590 9.879 9.405 9.580 54,039 -0.01(-0.10%)
May 24, 2012 9.463 10.07 9.405 9.590 97,725 +0.18(+1.86%)
May 23, 2012 9.074 9.463 8.948 9.415 63,367 +0.30(+3.31%)
May 22, 2012 9.162 9.512 9.035 9.113 70,582 -0.08(-0.85%)
May 21, 2012 8.977 9.308 8.934 9.191 113,459 +0.28(+3.17%)
May 18, 2012 8.598 9.123 8.598 8.909 205,172 +0.44(+5.17%)
May 17, 2012 8.753 8.851 8.393 8.471 333,064 -0.19(-2.24%)
May 16, 2012 9.765 9.814 8.617 8.666 600,519 -1.10(-11.25%)
May 15, 2012 9.424 10.04 9.172 9.765 385,807 -0.25(-2.52%)
May 14, 2012 10.26 10.31 10.01 10.02 91,075 -0.31(-3.01%)
May 11, 2012 10.38 10.45 10.16 10.33 71,388 -0.14(-1.30%)
May 10, 2012 10.47 10.57 10.41 10.47 58,515 +0.11(+1.03%)
May 09, 2012 10.50 10.56 10.32 10.36 72,509 -0.27(-2.56%)
May 08, 2012 10.64 10.70 10.50 10.63 79,423 -0.05(-0.46%)
May 07, 2012 10.49 10.71 10.49 10.68 74,983 +0.09(+0.83%)
May 04, 2012 10.81 10.81 10.47 10.59 80,818 -0.29(-2.68%)
May 03, 2012 11.07 11.08 10.86 10.88 125,524 -0.18(-1.67%)
May 02, 2012 11.23 11.29 10.96 11.07 123,493 -0.24(-2.15%)
May 01, 2012 11.30 11.76 11.21 11.31 402,335 +0.05(+0.43%)
Apr 30, 2012 11.30 11.34 11.08 11.26 244,123 +0.01(+0.09%)
Apr 27, 2012 11.10 11.38 11.02 11.25 73,456 +0.14(+1.23%)
Apr 26, 2012 10.89 11.32 10.86 11.12 149,976 +0.22(+2.05%)
Apr 25, 2012 11.05 11.15 10.83 10.89 193,738 -0.05(-0.44%)
Apr 24, 2012 11.08 11.09 10.84 10.94 49,431 -0.08(-0.71%)
Apr 23, 2012 10.79 11.04 10.63 11.02 147,062 +0.08(+0.71%)
Apr 20, 2012 10.75 10.98 10.75 10.94 235,430 +0.32(+3.02%)
Apr 19, 2012 10.39 10.80 10.32 10.62 91,180 +0.29(+2.83%)
Apr 18, 2012 9.979 10.43 9.784 10.33 722,227 +0.23(+2.31%)
Apr 17, 2012 10.30 10.31 10.04 10.10 343,720 -0.11(-1.05%)
Apr 16, 2012 10.48 10.70 10.18 10.20 111,152 -0.25(-2.42%)
Apr 13, 2012 10.75 10.75 10.45 10.46 132,724 -0.26(-2.45%)
Apr 12, 2012 10.75 10.82 10.60 10.72 376,837 +0.00(+0.00%)
Apr 11, 2012 10.90 10.98 10.66 10.72 108,516 -0.08(-0.72%)
Apr 10, 2012 10.80 10.97 10.70 10.80 116,480 -0.04(-0.36%)
Apr 09, 2012 10.94 10.99 10.74 10.83 102,784 -0.24(-2.19%)
Apr 05, 2012 11.13 11.14 10.99 11.08 111,713 -0.08(-0.70%)
Apr 04, 2012 11.02 11.35 10.87 11.16 244,370 -0.04(-0.35%)
Apr 03, 2012 10.99 11.42 10.97 11.19 196,553 +0.17(+1.59%)
Apr 02, 2012 10.60 11.20 10.32 11.02 301,437 +0.37(+3.47%)
Mar 30, 2012 10.75 10.84 10.58 10.65 1,062,405 -0.04(-0.36%)
Mar 29, 2012 10.78 10.81 10.57 10.69 206,493 -0.15(-1.35%)
Mar 28, 2012 10.92 10.99 10.75 10.83 114,691 -0.09(-0.80%)
Mar 27, 2012 10.96 11.08 10.76 10.92 75,907 -0.02(-0.18%)
Mar 26, 2012 10.99 10.99 10.75 10.94 127,277 -0.03(-0.27%)
Mar 23, 2012 10.99 11.19 10.80 10.97 148,834 -0.02(-0.18%)
Mar 22, 2012 11.29 11.32 10.70 10.99 607,274 -0.30(-2.67%)
Mar 21, 2012 11.58 11.59 11.24 11.29 272,016 -0.22(-1.94%)
Mar 20, 2012 11.52 11.58 11.41 11.52 142,900 -0.08(-0.67%)
Mar 19, 2012 11.54 11.72 11.53 11.59 132,157 +0.09(+0.76%)
Mar 16, 2012 11.59 11.64 11.43 11.51 220,155 -0.07(-0.59%)
Mar 15, 2012 11.47 11.65 11.41 11.57 281,300 +0.17(+1.45%)
Mar 14, 2012 11.27 11.64 11.25 11.41 367,135 +0.16(+1.38%)
Mar 13, 2012 11.32 11.32 11.05 11.25 396,734 +0.08(+0.70%)
Mar 12, 2012 11.32 11.39 11.12 11.18 191,301 -0.04(-0.35%)
Mar 09, 2012 10.85 11.29 10.80 11.21 250,170 +0.38(+3.50%)
Mar 08, 2012 10.69 11.06 10.69 10.83 204,503 +0.00(+0.00%)
Mar 07, 2012 10.80 10.83 10.55 10.83 384,338 +0.04(+0.36%)
Mar 06, 2012 10.94 11.08 10.70 10.80 231,809 -0.39(-3.48%)
Mar 05, 2012 11.21 11.34 11.14 11.18 153,099 -0.23(-2.04%)
Mar 02, 2012 11.63 11.63 11.28 11.42 172,062 -0.21(-1.84%)
Mar 01, 2012 11.60 11.73 11.53 11.63 138,010 +0.10(+0.84%)
Feb 29, 2012 11.61 11.99 11.53 11.53 152,243 -0.06(-0.50%)
Feb 28, 2012 11.65 11.69 11.57 11.59 112,005 -0.08(-0.67%)
Feb 27, 2012 11.67 11.77 11.60 11.67 179,318 +0.00(+0.00%)
Feb 24, 2012 11.80 11.80 11.60 11.67 243,307 -0.07(-0.58%)
Feb 23, 2012 11.62 11.80 11.60 11.74 516,539 +0.15(+1.26%)
Feb 22, 2012 11.53 11.62 11.53 11.59 392,874 +0.10(+0.85%)
Feb 21, 2012 11.47 11.59 11.40 11.50 255,570 +0.12(+1.03%)
Feb 17, 2012 11.38 11.53 11.33 11.38 432,696 -0.05(-0.43%)
Feb 16, 2012 11.62 11.62 11.38 11.43 141,263 +0.02(+0.17%)
Feb 15, 2012 11.57 11.57 11.38 11.41 125,977 -0.02(-0.17%)
Feb 14, 2012 11.53 11.55 11.38 11.43 151,786 -0.09(-0.76%)
Feb 13, 2012 11.45 11.57 11.43 11.52 129,726 +0.09(+0.77%)
Feb 10, 2012 11.43 11.56 11.37 11.43 95,060 -0.11(-0.93%)
Feb 09, 2012 11.61 11.67 11.48 11.53 105,845 -0.05(-0.42%)
Feb 08, 2012 11.67 11.67 11.53 11.58 146,925 -0.09(-0.75%)
Feb 07, 2012 11.61 11.71 11.55 11.67 213,574 +0.06(+0.50%)
Feb 06, 2012 11.64 11.65 11.33 11.61 258,432 -0.06(-0.50%)
Feb 03, 2012 11.67 11.67 11.29 11.67 763,218 +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.