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, 2013 12.70 12.86 12.64 12.78 237,231 +0.05(+0.38%)
Jul 30, 2013 12.76 12.76 12.51 12.73 190,198 +0.03(+0.23%)
Jul 29, 2013 12.74 12.75 12.60 12.70 250,099 -0.01(-0.08%)
Jul 26, 2013 12.47 12.76 12.45 12.71 208,884 +0.14(+1.09%)
Jul 25, 2013 12.48 12.67 12.36 12.58 213,509 +0.06(+0.47%)
Jul 24, 2013 12.75 12.78 12.44 12.52 239,362 -0.18(-1.38%)
Jul 23, 2013 12.54 12.74 12.54 12.69 325,571 +0.22(+1.80%)
Jul 22, 2013 12.21 12.52 11.99 12.47 301,330 +0.24(+1.99%)
Jul 19, 2013 12.10 12.40 12.04 12.23 235,053 +0.08(+0.64%)
Jul 18, 2013 11.58 12.28 11.57 12.15 551,077 +0.61(+5.33%)
Jul 17, 2013 11.35 11.67 11.35 11.53 341,197 +0.14(+1.20%)
Jul 16, 2013 11.26 11.45 11.22 11.40 187,883 +0.16(+1.39%)
Jul 15, 2013 11.43 11.48 11.21 11.24 224,138 -0.23(-2.04%)
Jul 12, 2013 11.41 11.54 11.28 11.47 203,733 +0.07(+0.60%)
Jul 11, 2013 11.55 11.57 11.21 11.41 300,959 -0.01(-0.08%)
Jul 10, 2013 11.45 11.59 11.40 11.42 618,099 -0.02(-0.17%)
Jul 09, 2013 11.47 11.54 11.38 11.44 469,258 +0.02(+0.17%)
Jul 08, 2013 11.87 11.92 11.37 11.42 376,302 -0.46(-3.86%)
Jul 05, 2013 11.82 11.87 11.64 11.87 184,735 +0.17(+1.42%)
Jul 03, 2013 11.67 11.74 11.51 11.71 66,013 +0.06(+0.50%)
Jul 02, 2013 11.76 11.85 11.57 11.65 272,157 -0.10(-0.83%)
Jul 01, 2013 11.88 11.96 11.59 11.75 462,611 +0.06(+0.50%)
Jun 28, 2013 11.58 11.87 11.48 11.69 4,021,303 +0.02(+0.17%)
Jun 26, 2013 12.18 12.18 11.62 11.67 937,802 -0.12(-0.99%)
Jun 25, 2013 11.81 12.15 11.58 11.79 962,187 +0.06(+0.50%)
Jun 24, 2013 11.08 11.81 10.98 11.73 674,573 +0.48(+4.25%)
Jun 21, 2013 10.89 11.25 10.81 11.25 292,023 +0.35(+3.22%)
Jun 20, 2013 11.07 11.26 10.82 10.90 450,509 -0.32(-2.87%)
Jun 19, 2013 11.27 11.44 11.21 11.22 441,486 -0.02(-0.17%)
Jun 18, 2013 11.18 11.31 11.07 11.24 354,151 +0.08(+0.70%)
Jun 17, 2013 10.59 11.29 10.59 11.16 572,697 +0.60(+5.73%)
Jun 14, 2013 10.58 10.61 10.35 10.56 189,936 +0.02(+0.19%)
Jun 13, 2013 10.12 10.76 10.07 10.54 477,451 +0.48(+4.75%)
Jun 12, 2013 10.07 10.17 10.00 10.06 213,486 +0.09(+0.88%)
Jun 11, 2013 9.904 10.07 9.855 9.972 229,932 -0.02(-0.20%)
Jun 10, 2013 9.933 9.992 9.787 9.992 227,884 +0.10(+0.99%)
Jun 07, 2013 9.806 10.01 9.718 9.894 219,738 +0.11(+1.10%)
Jun 06, 2013 9.631 9.806 9.582 9.787 276,006 +0.13(+1.31%)
Jun 05, 2013 9.689 9.796 9.631 9.660 228,281 +0.00(+0.00%)
Jun 04, 2013 9.699 9.738 9.592 9.660 142,358 -0.06(-0.60%)
Jun 03, 2013 9.738 9.894 9.621 9.718 237,702 -0.02(-0.20%)
May 31, 2013 9.621 9.767 9.572 9.738 300,086 +0.11(+1.11%)
May 30, 2013 9.699 9.738 9.533 9.631 157,166 -0.05(-0.50%)
May 29, 2013 9.748 9.786 9.582 9.679 251,538 +0.02(+0.20%)
May 28, 2013 9.601 9.914 9.504 9.660 385,938 +0.29(+3.12%)
May 24, 2013 9.406 9.523 9.289 9.367 151,494 -0.08(-0.83%)
May 23, 2013 9.172 9.484 9.123 9.445 273,275 +0.16(+1.68%)
May 22, 2013 9.279 9.416 9.172 9.289 289,315 -0.01(-0.10%)
May 21, 2013 9.406 9.465 9.299 9.299 73,994 -0.07(-0.73%)
May 20, 2013 9.318 9.465 9.289 9.367 145,458 +0.00(+0.00%)
May 17, 2013 9.357 9.484 9.231 9.367 236,546 +0.04(+0.42%)
May 16, 2013 9.426 9.523 9.270 9.328 116,493 -0.09(-0.93%)
May 15, 2013 9.328 9.504 9.309 9.416 146,285 +0.18(+1.90%)
May 13, 2013 9.250 9.328 9.074 9.240 139,238 -0.06(-0.63%)
May 10, 2013 9.240 9.299 9.026 9.299 204,548 +0.06(+0.63%)
May 09, 2013 8.587 9.650 8.508 9.240 427,945 -0.25(-2.67%)
May 08, 2013 9.435 9.553 9.318 9.494 159,763 +0.09(+0.93%)
May 07, 2013 9.416 9.543 9.377 9.406 188,172 +0.07(+0.73%)
May 06, 2013 9.348 9.533 9.162 9.338 166,469 +0.02(+0.21%)
May 03, 2013 9.270 9.387 9.231 9.318 183,134 +0.09(+0.95%)
May 02, 2013 9.270 9.318 9.172 9.231 245,101 +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.