Matador Resources Company (NY: MTDR )

66.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.36 10.53 10.16 10.22 65,734 -0.16(-1.51%)
Jul 30, 2012 10.44 10.57 10.27 10.37 50,755 +0.00(+0.00%)
Jul 27, 2012 9.981 10.51 9.874 10.37 34,376 +0.46(+4.63%)
Jul 26, 2012 10.08 10.08 9.884 9.913 52,886 +0.03(+0.30%)
Jul 25, 2012 10.10 10.18 9.874 9.884 95,822 -0.12(-1.17%)
Jul 24, 2012 10.31 10.37 9.894 10.00 65,947 -0.23(-2.29%)
Jul 23, 2012 10.13 10.39 9.932 10.23 47,200 -0.21(-2.05%)
Jul 20, 2012 10.61 10.61 10.38 10.45 42,648 -0.24(-2.28%)
Jul 19, 2012 10.95 11.03 10.57 10.69 51,963 -0.22(-2.06%)
Jul 18, 2012 10.74 11.07 10.74 10.92 36,866 +0.12(+1.08%)
Jul 17, 2012 10.79 11.06 10.65 10.80 113,333 +0.12(+1.10%)
Jul 16, 2012 10.72 10.77 10.55 10.68 48,593 -0.04(-0.36%)
Jul 13, 2012 10.86 10.87 10.51 10.72 74,331 -0.04(-0.36%)
Jul 12, 2012 10.51 10.87 10.49 10.76 31,131 +0.14(+1.29%)
Jul 11, 2012 10.57 10.67 10.30 10.63 47,715 +0.05(+0.46%)
Jul 10, 2012 10.96 11.06 10.45 10.58 515,967 -0.33(-3.04%)
Jul 09, 2012 11.01 11.17 10.78 10.91 58,492 -0.10(-0.89%)
Jul 06, 2012 10.90 11.15 10.90 11.01 69,957 -0.03(-0.27%)
Jul 05, 2012 11.08 11.25 10.73 11.03 77,965 -0.10(-0.88%)
Jul 03, 2012 10.78 11.17 10.77 11.13 45,574 +0.39(+3.63%)
Jul 02, 2012 10.39 10.74 10.21 10.74 136,900 +0.26(+2.51%)
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%)
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.