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

Matador Resources Company (NY: MTDR )

65.61 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 9.971 10.57 9.971 10.48 158,853 +0.64(+6.55%)
Jun 28, 2012 9.923 9.952 9.727 9.835 60,916 -0.14(-1.37%)
Jun 27, 2012 9.835 10.08 9.708 9.971 47,223 +0.16(+1.59%)
Jun 26, 2012 9.825 9.932 9.679 9.815 126,414 -0.03(-0.30%)
Jun 25, 2012 9.991 10.08 9.581 9.845 81,898 -0.37(-3.63%)
Jun 22, 2012 9.903 10.22 9.845 10.22 278,838 +0.40(+4.08%)
Jun 21, 2012 10.18 10.18 9.786 9.815 80,844 -0.33(-3.27%)
Jun 20, 2012 10.53 10.53 9.757 10.15 97,957 -0.33(-3.17%)
Jun 19, 2012 9.952 10.61 9.796 10.48 111,709 +0.60(+6.02%)
Jun 18, 2012 10.42 10.42 9.864 9.884 83,272 -0.59(-5.59%)
Jun 15, 2012 10.40 10.54 10.32 10.47 145,245 +0.07(+0.66%)
Jun 14, 2012 10.28 10.50 10.24 10.40 79,329 +0.18(+1.72%)
Jun 13, 2012 10.66 10.66 10.17 10.22 145,660 -0.35(-3.32%)
Jun 12, 2012 10.24 10.71 10.11 10.58 106,850 +0.40(+3.93%)
Jun 11, 2012 10.02 10.47 9.913 10.18 157,033 +0.42(+4.30%)
Jun 08, 2012 9.425 9.991 9.425 9.757 64,890 +0.30(+3.20%)
Jun 07, 2012 9.649 9.747 9.308 9.454 92,852 -0.02(-0.21%)
Jun 06, 2012 9.679 10.06 9.405 9.474 145,128 -0.12(-1.22%)
Jun 05, 2012 9.640 9.876 9.405 9.591 140,985 -0.02(-0.20%)
Jun 04, 2012 9.123 9.688 8.996 9.610 148,691 +0.57(+6.26%)
Jun 01, 2012 9.015 9.562 9.015 9.044 105,084 -0.76(-7.76%)
May 31, 2012 9.688 9.884 9.640 9.806 155,040 +0.17(+1.72%)
May 30, 2012 9.806 9.806 9.532 9.640 59,901 -0.27(-2.76%)
May 29, 2012 9.757 10.21 9.718 9.913 86,245 +0.30(+3.15%)
May 25, 2012 9.620 9.910 9.435 9.610 53,868 -0.01(-0.10%)
May 24, 2012 9.493 10.10 9.435 9.620 97,416 +0.18(+1.86%)
May 23, 2012 9.103 9.493 8.976 9.445 63,167 +0.30(+3.31%)
May 22, 2012 9.191 9.542 9.064 9.142 70,359 -0.08(-0.85%)
May 21, 2012 9.005 9.337 8.962 9.220 113,101 +0.28(+3.17%)
May 18, 2012 8.625 9.152 8.625 8.937 204,524 +0.44(+5.17%)
May 17, 2012 8.781 8.879 8.420 8.498 332,012 -0.20(-2.24%)
May 16, 2012 9.796 9.846 8.644 8.693 598,622 -1.10(-11.25%)
May 15, 2012 9.454 10.07 9.201 9.796 384,588 -0.25(-2.52%)
May 14, 2012 10.29 10.34 10.04 10.05 90,787 -0.31(-3.01%)
May 11, 2012 10.41 10.48 10.20 10.36 71,163 -0.14(-1.30%)
May 10, 2012 10.51 10.61 10.44 10.50 58,331 +0.11(+1.03%)
May 09, 2012 10.54 10.60 10.35 10.39 72,280 -0.27(-2.56%)
May 08, 2012 10.67 10.73 10.54 10.66 79,173 -0.05(-0.46%)
May 07, 2012 10.53 10.74 10.53 10.71 74,746 +0.09(+0.83%)
May 04, 2012 10.84 10.84 10.50 10.63 80,562 -0.29(-2.68%)
May 03, 2012 11.10 11.11 10.90 10.92 125,128 -0.19(-1.67%)
May 02, 2012 11.27 11.33 11.00 11.10 123,103 -0.24(-2.15%)
May 01, 2012 11.34 11.80 11.25 11.35 401,064 +0.05(+0.43%)
Apr 30, 2012 11.34 11.38 11.11 11.30 243,352 +0.01(+0.09%)
Apr 27, 2012 11.13 11.42 11.05 11.29 73,224 +0.14(+1.22%)
Apr 26, 2012 10.93 11.36 10.90 11.15 149,502 +0.22(+2.05%)
Apr 25, 2012 11.08 11.18 10.87 10.93 193,126 -0.05(-0.44%)
Apr 24, 2012 11.11 11.12 10.88 10.98 49,275 -0.08(-0.71%)
Apr 23, 2012 10.82 11.07 10.66 11.05 146,598 +0.08(+0.71%)
Apr 20, 2012 10.78 11.02 10.78 10.98 234,687 +0.32(+3.02%)
Apr 19, 2012 10.42 10.83 10.35 10.65 90,892 +0.29(+2.82%)
Apr 18, 2012 10.01 10.46 9.815 10.36 719,946 +0.23(+2.31%)
Apr 17, 2012 10.33 10.34 10.07 10.13 342,634 -0.11(-1.05%)
Apr 16, 2012 10.52 10.73 10.22 10.23 110,801 -0.25(-2.42%)
Apr 13, 2012 10.78 10.78 10.48 10.49 132,305 -0.26(-2.45%)
Apr 12, 2012 10.78 10.85 10.63 10.75 375,647 +0.00(+0.00%)
Apr 11, 2012 10.94 11.02 10.69 10.75 108,173 -0.08(-0.72%)
Apr 10, 2012 10.83 11.01 10.73 10.83 116,112 -0.04(-0.36%)
Apr 09, 2012 10.98 11.03 10.77 10.87 102,459 -0.24(-2.19%)
Apr 05, 2012 11.16 11.17 11.03 11.11 111,361 -0.08(-0.70%)
Apr 04, 2012 11.05 11.39 10.91 11.19 243,599 -0.04(-0.35%)
Apr 03, 2012 11.03 11.45 11.01 11.23 195,932 +0.18(+1.59%)
Apr 02, 2012 10.63 11.24 10.35 11.05 300,484 +0.37(+3.47%)
Mar 30, 2012 10.78 10.88 10.62 10.68 1,059,049 -0.04(-0.36%)
Mar 29, 2012 10.81 10.84 10.61 10.72 205,841 -0.15(-1.35%)
Mar 28, 2012 10.96 11.03 10.78 10.87 114,329 -0.09(-0.80%)
Mar 27, 2012 11.00 11.11 10.79 10.96 75,667 -0.02(-0.18%)
Mar 26, 2012 11.03 11.03 10.78 10.98 126,875 -0.03(-0.27%)
Mar 23, 2012 11.03 11.23 10.83 11.01 148,364 -0.02(-0.18%)
Mar 22, 2012 11.33 11.36 10.73 11.03 605,356 -0.30(-2.67%)
Mar 21, 2012 11.62 11.63 11.28 11.33 271,157 -0.22(-1.94%)
Mar 20, 2012 11.55 11.62 11.45 11.55 142,449 -0.08(-0.67%)
Mar 19, 2012 11.58 11.76 11.56 11.63 131,739 +0.09(+0.76%)
Mar 16, 2012 11.63 11.68 11.46 11.54 219,459 -0.07(-0.59%)
Mar 15, 2012 11.50 11.69 11.44 11.61 280,411 +0.17(+1.45%)
Mar 14, 2012 11.31 11.68 11.29 11.44 365,976 +0.16(+1.38%)
Mar 13, 2012 11.36 11.36 11.08 11.29 395,480 +0.08(+0.70%)
Mar 12, 2012 11.36 11.43 11.15 11.21 190,697 -0.04(-0.35%)
Mar 09, 2012 10.89 11.33 10.83 11.25 249,380 +0.38(+3.50%)
Mar 08, 2012 10.72 11.09 10.72 10.87 203,857 +0.00(+0.00%)
Mar 07, 2012 10.83 10.87 10.59 10.87 383,124 +0.04(+0.36%)
Mar 06, 2012 10.98 11.11 10.73 10.83 231,077 -0.39(-3.48%)
Mar 05, 2012 11.25 11.37 11.17 11.22 152,615 -0.23(-2.04%)
Mar 02, 2012 11.67 11.67 11.32 11.45 171,518 -0.21(-1.84%)
Mar 01, 2012 11.64 11.77 11.56 11.67 137,574 +0.10(+0.84%)
Feb 29, 2012 11.65 12.03 11.57 11.57 151,762 -0.06(-0.50%)
Feb 28, 2012 11.69 11.73 11.61 11.63 111,652 -0.08(-0.67%)
Feb 27, 2012 11.71 11.81 11.64 11.71 178,752 +0.00(+0.00%)
Feb 24, 2012 11.83 11.83 11.64 11.71 242,539 -0.07(-0.58%)
Feb 23, 2012 11.66 11.83 11.64 11.78 514,908 +0.15(+1.26%)
Feb 22, 2012 11.57 11.66 11.56 11.63 391,633 +0.10(+0.85%)
Feb 21, 2012 11.50 11.63 11.43 11.53 254,763 +0.12(+1.03%)
Feb 17, 2012 11.42 11.57 11.37 11.42 431,330 -0.05(-0.43%)
Feb 16, 2012 11.66 11.66 11.42 11.46 140,817 +0.02(+0.17%)
Feb 15, 2012 11.61 11.61 11.42 11.44 125,580 -0.02(-0.17%)
Feb 14, 2012 11.56 11.59 11.42 11.46 151,306 -0.09(-0.76%)
Feb 13, 2012 11.48 11.61 11.46 11.55 129,316 +0.09(+0.77%)
Feb 10, 2012 11.46 11.60 11.41 11.46 94,760 -0.11(-0.93%)
Feb 09, 2012 11.65 11.71 11.51 11.57 105,510 -0.05(-0.42%)
Feb 08, 2012 11.71 11.71 11.56 11.62 146,460 -0.09(-0.75%)
Feb 07, 2012 11.65 11.75 11.59 11.71 212,900 +0.06(+0.50%)
Feb 06, 2012 11.68 11.69 11.37 11.65 257,616 -0.06(-0.50%)
Feb 03, 2012 11.71 11.71 11.33 11.71 760,807 +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.