Skip to main content

Matador Resources Company (NY: MTDR )

64.69 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.972 10.57 9.972 10.48 158,841 +0.64(+6.55%)
Jun 28, 2012 9.923 9.953 9.728 9.836 60,912 -0.14(-1.37%)
Jun 27, 2012 9.836 10.08 9.709 9.972 47,220 +0.16(+1.59%)
Jun 26, 2012 9.826 9.933 9.679 9.816 126,404 -0.03(-0.30%)
Jun 25, 2012 9.992 10.08 9.582 9.845 81,892 -0.37(-3.63%)
Jun 22, 2012 9.904 10.23 9.845 10.22 278,817 +0.40(+4.08%)
Jun 21, 2012 10.18 10.18 9.787 9.816 80,838 -0.33(-3.27%)
Jun 20, 2012 10.53 10.53 9.757 10.15 97,949 -0.33(-3.17%)
Jun 19, 2012 9.953 10.61 9.796 10.48 111,701 +0.60(+6.02%)
Jun 18, 2012 10.42 10.42 9.865 9.884 83,266 -0.59(-5.59%)
Jun 15, 2012 10.40 10.54 10.32 10.47 145,234 +0.07(+0.66%)
Jun 14, 2012 10.28 10.50 10.25 10.40 79,323 +0.18(+1.72%)
Jun 13, 2012 10.66 10.66 10.17 10.23 145,649 -0.35(-3.32%)
Jun 12, 2012 10.25 10.71 10.11 10.58 106,842 +0.40(+3.93%)
Jun 11, 2012 10.02 10.47 9.914 10.18 157,021 +0.42(+4.30%)
Jun 08, 2012 9.426 9.992 9.426 9.757 64,885 +0.30(+3.20%)
Jun 07, 2012 9.650 9.748 9.309 9.455 92,845 -0.02(-0.21%)
Jun 06, 2012 9.679 10.06 9.406 9.474 145,117 -0.12(-1.22%)
Jun 05, 2012 9.640 9.876 9.406 9.592 140,975 -0.02(-0.20%)
Jun 04, 2012 9.123 9.689 8.996 9.611 148,680 +0.57(+6.26%)
Jun 01, 2012 9.016 9.562 9.016 9.045 105,076 -0.76(-7.76%)
May 31, 2012 9.689 9.884 9.640 9.806 155,029 +0.17(+1.72%)
May 30, 2012 9.806 9.806 9.533 9.640 59,896 -0.27(-2.76%)
May 29, 2012 9.757 10.21 9.718 9.914 86,238 +0.30(+3.15%)
May 25, 2012 9.621 9.911 9.435 9.611 53,864 -0.01(-0.10%)
May 24, 2012 9.494 10.10 9.435 9.621 97,409 +0.18(+1.86%)
May 23, 2012 9.104 9.494 8.977 9.445 63,162 +0.30(+3.31%)
May 22, 2012 9.192 9.543 9.065 9.143 70,354 -0.08(-0.85%)
May 21, 2012 9.006 9.338 8.963 9.221 113,092 +0.28(+3.17%)
May 18, 2012 8.626 9.152 8.626 8.938 204,509 +0.44(+5.17%)
May 17, 2012 8.782 8.879 8.421 8.499 331,988 -0.20(-2.24%)
May 16, 2012 9.796 9.846 8.645 8.694 598,578 -1.10(-11.25%)
May 15, 2012 9.455 10.07 9.201 9.796 384,560 -0.25(-2.52%)
May 14, 2012 10.29 10.34 10.04 10.05 90,780 -0.31(-3.01%)
May 11, 2012 10.41 10.48 10.20 10.36 71,157 -0.14(-1.30%)
May 10, 2012 10.51 10.61 10.44 10.50 58,326 +0.11(+1.03%)
May 09, 2012 10.54 10.60 10.35 10.39 72,274 -0.27(-2.56%)
May 08, 2012 10.67 10.73 10.54 10.66 79,167 -0.05(-0.46%)
May 07, 2012 10.53 10.74 10.53 10.71 74,740 +0.09(+0.83%)
May 04, 2012 10.84 10.84 10.50 10.63 80,556 -0.29(-2.68%)
May 03, 2012 11.10 11.11 10.90 10.92 125,118 -0.19(-1.67%)
May 02, 2012 11.27 11.33 11.00 11.10 123,094 -0.24(-2.15%)
May 01, 2012 11.34 11.80 11.25 11.35 401,034 +0.05(+0.43%)
Apr 30, 2012 11.34 11.38 11.11 11.30 243,333 +0.01(+0.09%)
Apr 27, 2012 11.13 11.42 11.06 11.29 73,218 +0.14(+1.22%)
Apr 26, 2012 10.93 11.36 10.90 11.15 149,491 +0.22(+2.05%)
Apr 25, 2012 11.08 11.18 10.87 10.93 193,111 -0.05(-0.44%)
Apr 24, 2012 11.11 11.12 10.88 10.98 49,272 -0.08(-0.71%)
Apr 23, 2012 10.82 11.07 10.66 11.06 146,587 +0.08(+0.71%)
Apr 20, 2012 10.78 11.02 10.78 10.98 234,669 +0.32(+3.02%)
Apr 19, 2012 10.42 10.83 10.35 10.66 90,885 +0.29(+2.82%)
Apr 18, 2012 10.01 10.46 9.816 10.36 719,892 +0.23(+2.31%)
Apr 17, 2012 10.33 10.34 10.07 10.13 342,608 -0.11(-1.05%)
Apr 16, 2012 10.52 10.73 10.22 10.24 110,793 -0.25(-2.42%)
Apr 13, 2012 10.78 10.78 10.48 10.49 132,295 -0.26(-2.45%)
Apr 12, 2012 10.78 10.86 10.64 10.75 375,619 +0.00(+0.00%)
Apr 11, 2012 10.94 11.02 10.69 10.75 108,165 -0.08(-0.72%)
Apr 10, 2012 10.83 11.01 10.73 10.83 116,104 -0.04(-0.36%)
Apr 09, 2012 10.98 11.03 10.77 10.87 102,451 -0.24(-2.19%)
Apr 05, 2012 11.16 11.17 11.03 11.11 111,352 -0.08(-0.70%)
Apr 04, 2012 11.06 11.39 10.91 11.19 243,580 -0.04(-0.35%)
Apr 03, 2012 11.03 11.46 11.01 11.23 195,917 +0.18(+1.59%)
Apr 02, 2012 10.64 11.24 10.35 11.06 300,462 +0.37(+3.47%)
Mar 30, 2012 10.78 10.88 10.62 10.68 1,058,970 -0.04(-0.36%)
Mar 29, 2012 10.81 10.84 10.61 10.72 205,826 -0.15(-1.35%)
Mar 28, 2012 10.96 11.03 10.78 10.87 114,320 -0.09(-0.80%)
Mar 27, 2012 11.00 11.11 10.79 10.96 75,662 -0.02(-0.18%)
Mar 26, 2012 11.03 11.03 10.78 10.98 126,866 -0.03(-0.27%)
Mar 23, 2012 11.03 11.23 10.83 11.01 148,353 -0.02(-0.18%)
Mar 22, 2012 11.33 11.36 10.73 11.03 605,311 -0.30(-2.67%)
Mar 21, 2012 11.62 11.63 11.28 11.33 271,137 -0.22(-1.94%)
Mar 20, 2012 11.55 11.62 11.45 11.55 142,438 -0.08(-0.67%)
Mar 19, 2012 11.58 11.76 11.56 11.63 131,730 +0.09(+0.76%)
Mar 16, 2012 11.63 11.68 11.46 11.54 219,443 -0.07(-0.59%)
Mar 15, 2012 11.50 11.69 11.45 11.61 280,390 +0.17(+1.45%)
Mar 14, 2012 11.31 11.68 11.29 11.45 365,948 +0.16(+1.38%)
Mar 13, 2012 11.36 11.36 11.08 11.29 395,451 +0.08(+0.70%)
Mar 12, 2012 11.36 11.43 11.15 11.21 190,682 -0.04(-0.35%)
Mar 09, 2012 10.89 11.33 10.83 11.25 249,362 +0.38(+3.50%)
Mar 08, 2012 10.72 11.09 10.72 10.87 203,842 +0.00(+0.00%)
Mar 07, 2012 10.83 10.87 10.59 10.87 383,095 +0.04(+0.36%)
Mar 06, 2012 10.98 11.11 10.73 10.83 231,060 -0.39(-3.48%)
Mar 05, 2012 11.25 11.38 11.17 11.22 152,604 -0.23(-2.04%)
Mar 02, 2012 11.67 11.67 11.32 11.46 171,505 -0.21(-1.84%)
Mar 01, 2012 11.64 11.77 11.56 11.67 137,564 +0.10(+0.84%)
Feb 29, 2012 11.65 12.03 11.57 11.57 151,751 -0.06(-0.50%)
Feb 28, 2012 11.69 11.73 11.61 11.63 111,643 -0.08(-0.67%)
Feb 27, 2012 11.71 11.81 11.64 11.71 178,739 +0.00(+0.00%)
Feb 24, 2012 11.84 11.84 11.64 11.71 242,521 -0.07(-0.58%)
Feb 23, 2012 11.66 11.84 11.64 11.78 514,869 +0.15(+1.26%)
Feb 22, 2012 11.57 11.66 11.56 11.63 391,604 +0.10(+0.85%)
Feb 21, 2012 11.50 11.63 11.44 11.53 254,744 +0.12(+1.03%)
Feb 17, 2012 11.42 11.57 11.37 11.42 431,297 -0.05(-0.43%)
Feb 16, 2012 11.66 11.66 11.42 11.46 140,807 +0.02(+0.17%)
Feb 15, 2012 11.61 11.61 11.42 11.45 125,570 -0.02(-0.17%)
Feb 14, 2012 11.56 11.59 11.42 11.46 151,295 -0.09(-0.76%)
Feb 13, 2012 11.48 11.61 11.46 11.55 129,307 +0.09(+0.77%)
Feb 10, 2012 11.46 11.60 11.41 11.46 94,753 -0.11(-0.93%)
Feb 09, 2012 11.65 11.71 11.51 11.57 105,502 -0.05(-0.42%)
Feb 08, 2012 11.71 11.71 11.56 11.62 146,450 -0.09(-0.75%)
Feb 07, 2012 11.65 11.75 11.59 11.71 212,884 +0.06(+0.50%)
Feb 06, 2012 11.68 11.69 11.37 11.65 257,596 -0.06(-0.50%)
Feb 03, 2012 11.71 11.71 11.33 11.71 760,750 +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.