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: 4:10 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 (%)
Oct 31, 2012 8.579 8.618 8.414 8.589 151,524 +0.06(+0.68%)
Oct 26, 2012 8.725 8.530 8.530 8.530 104,455 -0.16(-1.79%)
Oct 25, 2012 8.686 8.735 8.530 8.686 80,744 +0.09(+1.02%)
Oct 24, 2012 8.764 9.017 8.559 8.598 105,995 -0.08(-0.90%)
Oct 23, 2012 8.764 8.764 8.530 8.676 98,039 -0.38(-4.19%)
Oct 19, 2012 9.046 9.240 8.968 9.056 195,361 -0.04(-0.43%)
Oct 18, 2012 9.036 9.182 8.929 9.094 112,272 +0.02(+0.21%)
Oct 17, 2012 9.289 9.328 8.861 9.075 212,109 -0.07(-0.74%)
Oct 16, 2012 9.153 9.308 8.978 9.143 146,194 +0.06(+0.64%)
Oct 15, 2012 9.162 9.240 9.007 9.085 133,113 -0.10(-1.06%)
Oct 12, 2012 9.347 9.357 9.134 9.182 105,114 -0.19(-2.07%)
Oct 11, 2012 9.289 9.532 9.250 9.376 130,856 +0.12(+1.26%)
Oct 10, 2012 9.318 9.435 9.026 9.260 468,086 -0.06(-0.63%)
Oct 09, 2012 9.308 9.406 9.240 9.318 140,636 +0.04(+0.42%)
Oct 08, 2012 9.503 9.503 9.143 9.279 118,902 -0.24(-2.55%)
Oct 05, 2012 9.824 9.824 9.483 9.522 73,035 -0.20(-2.10%)
Oct 04, 2012 9.678 9.824 9.474 9.727 158,375 +0.10(+1.01%)
Oct 03, 2012 9.921 9.931 9.629 9.629 156,802 -0.32(-3.23%)
Oct 02, 2012 10.18 10.18 9.863 9.950 79,767 -0.19(-1.92%)
Oct 01, 2012 10.20 10.21 10.10 10.14 192,598 +0.04(+0.38%)
Sep 28, 2012 10.07 10.21 9.980 10.11 178,721 +0.02(+0.19%)
Sep 27, 2012 9.882 10.21 9.882 10.09 210,276 +0.29(+2.98%)
Sep 26, 2012 9.804 9.921 9.688 9.795 128,126 -0.02(-0.20%)
Sep 25, 2012 10.10 10.17 9.746 9.814 115,165 -0.26(-2.61%)
Sep 24, 2012 10.10 10.21 10.03 10.08 70,893 -0.09(-0.86%)
Sep 21, 2012 10.32 10.35 10.06 10.16 454,064 -0.05(-0.48%)
Sep 20, 2012 10.14 10.28 10.13 10.21 282,660 +0.02(+0.19%)
Sep 19, 2012 10.13 10.23 10.10 10.19 208,629 +0.02(+0.19%)
Sep 18, 2012 10.16 10.26 9.941 10.17 196,374 -0.02(-0.19%)
Sep 17, 2012 10.19 10.27 10.05 10.19 185,437 -0.02(-0.19%)
Sep 14, 2012 10.01 10.30 10.01 10.21 350,397 +0.22(+2.24%)
Sep 13, 2012 10.04 10.14 9.853 9.989 239,241 -0.05(-0.48%)
Sep 12, 2012 10.09 10.21 9.980 10.04 167,024 -0.02(-0.19%)
Sep 11, 2012 10.05 10.15 9.921 10.06 123,983 +0.01(+0.10%)
Sep 10, 2012 9.931 10.11 9.838 10.05 118,550 +0.11(+1.08%)
Sep 07, 2012 10.01 10.06 9.853 9.941 100,508 -0.02(-0.20%)
Sep 06, 2012 9.999 10.12 9.911 9.960 114,083 +0.08(+0.79%)
Sep 05, 2012 9.727 10.04 9.727 9.882 240,041 +0.15(+1.50%)
Sep 04, 2012 9.911 9.911 9.697 9.736 250,094 -0.17(-1.67%)
Aug 31, 2012 9.882 9.989 9.843 9.902 98,166 +0.09(+0.89%)
Aug 30, 2012 9.659 9.980 9.571 9.814 100,843 +0.13(+1.31%)
Aug 29, 2012 9.795 9.931 9.629 9.688 271,254 -0.01(-0.10%)
Aug 27, 2012 9.824 10.09 9.678 9.697 149,687 -0.06(-0.60%)
Aug 24, 2012 9.678 9.911 9.678 9.756 97,924 +0.04(+0.40%)
Aug 23, 2012 10.03 10.04 9.697 9.717 88,243 -0.40(-3.94%)
Aug 22, 2012 9.970 10.21 9.911 10.12 86,547 +0.11(+1.07%)
Aug 21, 2012 10.03 10.22 10.01 10.01 208,802 +0.11(+1.08%)
Aug 20, 2012 9.911 10.21 9.873 9.902 376,931 -0.05(-0.49%)
Aug 17, 2012 9.406 10.03 9.406 9.950 555,238 +0.53(+5.68%)
Aug 16, 2012 9.396 9.542 9.221 9.415 307,120 +0.02(+0.21%)
Aug 15, 2012 9.727 9.804 9.153 9.396 639,283 -0.36(-3.69%)
Aug 14, 2012 9.814 10.04 9.717 9.756 375,203 +0.04(+0.40%)
Aug 13, 2012 10.02 10.12 9.717 9.717 262,374 -0.20(-2.06%)
Aug 10, 2012 9.931 10.21 9.853 9.921 568,059 -0.05(-0.49%)
Aug 09, 2012 9.814 10.11 9.814 9.970 49,707 +0.12(+1.18%)
Aug 08, 2012 9.766 9.989 9.727 9.853 103,994 +0.02(+0.20%)
Aug 07, 2012 9.814 10.18 9.736 9.834 160,850 +0.04(+0.40%)
Aug 06, 2012 10.05 10.10 9.775 9.795 72,261 -0.18(-1.85%)
Aug 03, 2012 9.941 10.10 9.882 9.980 44,209 +0.20(+2.09%)
Aug 02, 2012 9.882 10.07 9.727 9.775 118,987 -0.17(-1.66%)
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.