Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.556 9.701 9.508 9.672 302,123 +0.11(+1.11%)
May 30, 2013 9.634 9.672 9.469 9.566 158,233 -0.05(-0.50%)
May 29, 2013 9.682 9.720 9.517 9.614 253,246 +0.02(+0.20%)
May 28, 2013 9.537 9.847 9.440 9.595 388,558 +0.29(+3.12%)
May 24, 2013 9.343 9.459 9.226 9.304 152,522 -0.08(-0.83%)
May 23, 2013 9.110 9.420 9.062 9.382 275,130 +0.16(+1.68%)
May 22, 2013 9.217 9.352 9.110 9.226 291,279 -0.01(-0.10%)
May 21, 2013 9.343 9.401 9.236 9.236 74,497 -0.07(-0.73%)
May 20, 2013 9.256 9.401 9.226 9.304 146,446 +0.00(+0.00%)
May 17, 2013 9.294 9.420 9.168 9.304 238,152 +0.04(+0.42%)
May 16, 2013 9.362 9.459 9.207 9.265 117,284 -0.09(-0.93%)
May 15, 2013 9.265 9.440 9.246 9.352 147,278 +0.17(+1.90%)
May 13, 2013 9.188 9.265 9.013 9.178 140,183 -0.06(-0.63%)
May 10, 2013 9.178 9.236 8.965 9.236 205,936 +0.06(+0.63%)
May 09, 2013 8.529 9.585 8.451 9.178 430,850 -0.25(-2.67%)
May 08, 2013 9.372 9.488 9.256 9.430 160,848 +0.09(+0.93%)
May 07, 2013 9.352 9.478 9.314 9.343 189,450 +0.07(+0.73%)
May 06, 2013 9.285 9.469 9.100 9.275 167,599 +0.02(+0.21%)
May 03, 2013 9.207 9.323 9.168 9.256 184,378 +0.09(+0.95%)
May 02, 2013 9.207 9.256 9.110 9.168 246,765 +0.05(+0.53%)
May 01, 2013 9.517 9.517 9.110 9.120 324,940 -0.45(-4.66%)
Apr 30, 2013 9.614 9.748 9.527 9.566 274,746 -0.10(-1.00%)
Apr 29, 2013 9.672 9.818 9.537 9.663 469,746 +0.09(+0.91%)
Apr 26, 2013 9.575 9.663 9.488 9.575 162,229 +0.09(+0.92%)
Apr 25, 2013 9.730 9.769 9.488 9.488 496,538 -0.18(-1.90%)
Apr 24, 2013 9.643 9.789 9.575 9.672 357,384 +0.30(+3.21%)
Apr 23, 2013 9.323 9.604 9.217 9.372 788,917 +0.04(+0.42%)
Apr 22, 2013 9.130 9.352 8.868 9.333 284,228 +0.29(+3.22%)
Apr 19, 2013 9.071 9.149 8.810 9.042 224,290 -0.04(-0.43%)
Apr 18, 2013 8.626 9.139 8.519 9.081 928,136 +0.50(+5.88%)
Apr 17, 2013 8.626 8.781 8.461 8.577 503,701 -0.10(-1.12%)
Apr 16, 2013 8.374 8.684 8.277 8.674 274,981 +0.42(+5.05%)
Apr 15, 2013 8.529 8.529 7.996 8.257 450,882 -0.26(-3.07%)
Apr 12, 2013 8.538 8.606 8.480 8.519 176,674 -0.04(-0.45%)
Apr 11, 2013 8.558 8.645 8.364 8.558 229,243 +0.03(+0.34%)
Apr 10, 2013 8.412 8.713 8.345 8.529 229,435 +0.16(+1.85%)
Apr 09, 2013 8.441 8.480 8.257 8.374 134,075 -0.02(-0.23%)
Apr 08, 2013 8.248 8.412 8.160 8.393 189,591 +0.16(+2.00%)
Apr 05, 2013 8.228 8.325 8.170 8.228 184,618 -0.09(-1.05%)
Apr 04, 2013 8.277 8.345 8.131 8.315 149,787 +0.03(+0.35%)
Apr 03, 2013 8.441 8.567 8.219 8.286 293,239 -0.10(-1.16%)
Apr 02, 2013 8.548 8.587 8.345 8.383 151,872 -0.16(-1.82%)
Apr 01, 2013 8.616 8.635 8.289 8.538 169,683 -0.05(-0.56%)
Mar 28, 2013 8.674 8.674 8.558 8.587 97,431 -0.06(-0.67%)
Mar 27, 2013 8.558 8.674 8.432 8.645 128,065 +0.02(+0.22%)
Mar 26, 2013 8.616 8.635 8.519 8.626 178,728 +0.03(+0.34%)
Mar 25, 2013 8.567 8.723 8.480 8.597 236,165 +0.03(+0.34%)
Mar 22, 2013 8.597 8.597 8.412 8.567 155,616 +0.04(+0.45%)
Mar 21, 2013 8.500 8.684 8.500 8.529 246,167 -0.06(-0.68%)
Mar 20, 2013 8.645 8.645 8.500 8.587 253,881 +0.03(+0.34%)
Mar 19, 2013 8.577 8.674 8.349 8.558 239,279 +0.02(+0.23%)
Mar 18, 2013 8.471 8.674 8.432 8.538 252,155 -0.05(-0.56%)
Mar 15, 2013 8.577 8.626 8.433 8.587 433,708 +0.06(+0.68%)
Mar 14, 2013 7.947 8.626 7.763 8.529 537,018 +0.76(+9.73%)
Mar 13, 2013 7.957 7.957 7.715 7.773 144,786 -0.16(-1.96%)
Mar 12, 2013 7.986 7.986 7.870 7.928 75,582 -0.02(-0.24%)
Mar 11, 2013 7.908 7.996 7.899 7.947 164,330 -0.01(-0.12%)
Mar 08, 2013 7.889 7.996 7.676 7.957 247,710 +0.08(+0.98%)
Mar 07, 2013 7.598 7.879 7.531 7.879 169,635 +0.30(+3.96%)
Mar 06, 2013 7.511 7.637 7.419 7.579 141,347 +0.04(+0.51%)
Mar 05, 2013 7.530 7.715 7.511 7.540 219,753 +0.04(+0.52%)
Mar 04, 2013 7.521 7.550 7.424 7.501 625,858 -0.02(-0.26%)
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.