Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.03 10.18 9.944 10.07 179,366 +0.02(+0.19%)
Sep 27, 2012 9.847 10.17 9.847 10.05 211,034 +0.29(+2.98%)
Sep 26, 2012 9.769 9.886 9.653 9.759 128,588 -0.02(-0.20%)
Sep 25, 2012 10.06 10.14 9.711 9.779 115,580 -0.26(-2.61%)
Sep 24, 2012 10.06 10.18 9.992 10.04 71,149 -0.09(-0.86%)
Sep 21, 2012 10.28 10.31 10.02 10.13 455,703 -0.05(-0.48%)
Sep 20, 2012 10.11 10.24 10.09 10.18 283,680 +0.02(+0.19%)
Sep 19, 2012 10.09 10.20 10.06 10.16 209,382 +0.02(+0.19%)
Sep 18, 2012 10.13 10.22 9.905 10.14 197,082 -0.02(-0.19%)
Sep 17, 2012 10.16 10.23 10.01 10.16 186,106 -0.02(-0.19%)
Sep 14, 2012 9.973 10.26 9.973 10.18 351,662 +0.22(+2.24%)
Sep 13, 2012 10.00 10.11 9.818 9.953 240,105 -0.05(-0.48%)
Sep 12, 2012 10.05 10.18 9.944 10.00 167,627 -0.02(-0.19%)
Sep 11, 2012 10.01 10.12 9.886 10.02 124,430 +0.01(+0.10%)
Sep 10, 2012 9.895 10.07 9.803 10.01 118,978 +0.11(+1.08%)
Sep 07, 2012 9.973 10.02 9.818 9.905 100,871 -0.02(-0.20%)
Sep 06, 2012 9.963 10.08 9.876 9.924 114,495 +0.08(+0.79%)
Sep 05, 2012 9.692 10.00 9.692 9.847 240,908 +0.15(+1.50%)
Sep 04, 2012 9.876 9.876 9.663 9.701 250,997 -0.16(-1.67%)
Aug 31, 2012 9.847 9.953 9.808 9.866 98,520 +0.09(+0.89%)
Aug 30, 2012 9.624 9.944 9.537 9.779 101,207 +0.13(+1.31%)
Aug 29, 2012 9.759 9.895 9.595 9.653 272,232 -0.01(-0.10%)
Aug 27, 2012 9.789 10.05 9.643 9.663 150,228 -0.06(-0.60%)
Aug 24, 2012 9.643 9.876 9.643 9.721 98,278 +0.04(+0.40%)
Aug 23, 2012 9.992 10.00 9.663 9.682 88,561 -0.40(-3.94%)
Aug 22, 2012 9.934 10.18 9.876 10.08 86,860 +0.11(+1.07%)
Aug 21, 2012 9.992 10.19 9.973 9.973 209,556 +0.11(+1.08%)
Aug 20, 2012 9.876 10.18 9.837 9.866 378,292 -0.05(-0.49%)
Aug 17, 2012 9.372 9.992 9.372 9.915 557,241 +0.53(+5.68%)
Aug 16, 2012 9.362 9.508 9.188 9.382 308,228 +0.02(+0.21%)
Aug 15, 2012 9.692 9.769 9.120 9.362 641,590 -0.36(-3.69%)
Aug 14, 2012 9.779 10.00 9.682 9.721 376,557 +0.04(+0.40%)
Aug 13, 2012 9.982 10.08 9.682 9.682 263,321 -0.20(-2.06%)
Aug 10, 2012 9.895 10.18 9.818 9.886 570,109 -0.05(-0.49%)
Aug 09, 2012 9.779 10.07 9.779 9.934 49,887 +0.12(+1.18%)
Aug 08, 2012 9.730 9.953 9.692 9.818 104,370 +0.02(+0.20%)
Aug 07, 2012 9.779 10.15 9.701 9.798 161,430 +0.04(+0.40%)
Aug 06, 2012 10.01 10.06 9.740 9.759 72,522 -0.18(-1.85%)
Aug 03, 2012 9.905 10.06 9.847 9.944 44,369 +0.20(+2.09%)
Aug 02, 2012 9.847 10.03 9.692 9.740 119,417 -0.16(-1.66%)
Aug 01, 2012 10.06 10.14 9.866 9.905 74,870 -0.24(-2.39%)
Jul 31, 2012 10.29 10.46 10.09 10.15 66,175 -0.15(-1.50%)
Jul 30, 2012 10.37 10.50 10.20 10.30 51,096 +0.00(+0.00%)
Jul 27, 2012 9.915 10.44 9.808 10.30 34,607 +0.46(+4.63%)
Jul 26, 2012 10.01 10.01 9.818 9.847 53,241 +0.03(+0.30%)
Jul 25, 2012 10.03 10.11 9.808 9.818 96,465 -0.12(-1.17%)
Jul 24, 2012 10.24 10.30 9.828 9.934 66,390 -0.23(-2.29%)
Jul 23, 2012 10.06 10.32 9.866 10.17 47,517 -0.21(-2.05%)
Jul 20, 2012 10.53 10.53 10.31 10.38 42,934 -0.24(-2.28%)
Jul 19, 2012 10.87 10.95 10.50 10.62 52,311 -0.22(-2.06%)
Jul 18, 2012 10.67 11.00 10.67 10.85 37,114 +0.12(+1.08%)
Jul 17, 2012 10.72 10.99 10.58 10.73 114,093 +0.12(+1.10%)
Jul 16, 2012 10.65 10.70 10.48 10.61 48,919 -0.04(-0.36%)
Jul 13, 2012 10.79 10.80 10.44 10.65 74,830 -0.04(-0.36%)
Jul 12, 2012 10.44 10.80 10.42 10.69 31,340 +0.14(+1.29%)
Jul 11, 2012 10.50 10.60 10.23 10.55 48,036 +0.05(+0.46%)
Jul 10, 2012 10.88 10.99 10.38 10.51 519,430 -0.33(-3.04%)
Jul 09, 2012 10.93 11.10 10.71 10.84 58,885 -0.10(-0.89%)
Jul 06, 2012 10.83 11.08 10.83 10.93 70,427 -0.03(-0.27%)
Jul 05, 2012 11.01 11.17 10.66 10.96 78,489 -0.10(-0.88%)
Jul 03, 2012 10.71 11.09 10.70 11.06 45,880 +0.39(+3.63%)
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.