Matador Resources Company (NY: MTDR )

52.75 +1.05 (+2.03%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.62 12.77 12.55 12.70 238,842 +0.05(+0.38%)
Jul 30, 2013 12.68 12.68 12.42 12.65 191,489 +0.03(+0.23%)
Jul 29, 2013 12.66 12.67 12.51 12.62 251,797 -0.01(-0.08%)
Jul 26, 2013 12.39 12.68 12.37 12.63 210,302 +0.14(+1.09%)
Jul 25, 2013 12.40 12.59 12.28 12.49 214,958 +0.06(+0.47%)
Jul 24, 2013 12.67 12.70 12.36 12.43 240,987 -0.17(-1.38%)
Jul 23, 2013 12.45 12.66 12.45 12.61 327,781 +0.22(+1.80%)
Jul 22, 2013 12.12 12.43 11.91 12.39 303,376 +0.24(+1.99%)
Jul 19, 2013 12.02 12.32 11.96 12.14 236,648 +0.08(+0.64%)
Jul 18, 2013 11.50 12.20 11.49 12.07 554,819 +0.61(+5.33%)
Jul 17, 2013 11.27 11.59 11.27 11.46 343,513 +0.14(+1.20%)
Jul 16, 2013 11.18 11.37 11.14 11.32 189,159 +0.16(+1.39%)
Jul 15, 2013 11.35 11.41 11.14 11.16 225,659 -0.23(-2.04%)
Jul 12, 2013 11.33 11.47 11.20 11.40 205,116 +0.07(+0.60%)
Jul 11, 2013 11.47 11.49 11.14 11.33 303,002 -0.01(-0.08%)
Jul 10, 2013 11.37 11.51 11.32 11.34 622,295 -0.02(-0.17%)
Jul 09, 2013 11.40 11.47 11.30 11.36 472,444 +0.02(+0.17%)
Jul 08, 2013 11.79 11.84 11.29 11.34 378,857 -0.46(-3.86%)
Jul 05, 2013 11.74 11.79 11.56 11.79 185,989 +0.16(+1.42%)
Jul 03, 2013 11.59 11.66 11.44 11.63 66,461 +0.06(+0.50%)
Jul 02, 2013 11.68 11.77 11.49 11.57 274,005 -0.10(-0.83%)
Jul 01, 2013 11.80 11.88 11.51 11.67 465,751 +0.06(+0.50%)
Jun 28, 2013 11.50 11.79 11.41 11.61 4,048,603 +0.02(+0.17%)
Jun 26, 2013 12.10 12.10 11.54 11.59 944,169 -0.12(-0.99%)
Jun 25, 2013 11.73 12.07 11.50 11.71 968,719 +0.06(+0.50%)
Jun 24, 2013 11.01 11.73 10.90 11.65 679,152 +0.47(+4.25%)
Jun 21, 2013 10.82 11.17 10.73 11.17 294,006 +0.35(+3.22%)
Jun 20, 2013 11.00 11.18 10.75 10.83 453,568 -0.32(-2.87%)
Jun 19, 2013 11.19 11.36 11.14 11.15 444,484 -0.02(-0.17%)
Jun 18, 2013 11.11 11.23 11.00 11.16 356,555 +0.08(+0.70%)
Jun 17, 2013 10.52 11.21 10.52 11.09 576,585 +0.60(+5.73%)
Jun 14, 2013 10.51 10.53 10.28 10.49 191,226 +0.02(+0.19%)
Jun 13, 2013 10.05 10.69 10.00 10.47 480,692 +0.47(+4.75%)
Jun 12, 2013 10.00 10.10 9.934 9.992 214,936 +0.09(+0.88%)
Jun 11, 2013 9.837 10.00 9.789 9.905 231,493 -0.02(-0.20%)
Jun 10, 2013 9.866 9.924 9.721 9.924 229,431 +0.10(+0.99%)
Jun 07, 2013 9.740 9.944 9.653 9.827 221,230 +0.11(+1.10%)
Jun 06, 2013 9.566 9.740 9.517 9.721 277,880 +0.13(+1.31%)
Jun 05, 2013 9.624 9.730 9.566 9.595 229,831 +0.00(+0.00%)
Jun 04, 2013 9.634 9.672 9.527 9.595 143,325 -0.06(-0.60%)
Jun 03, 2013 9.672 9.827 9.556 9.653 239,315 -0.02(-0.20%)
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%)
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.