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 (%)
Dec 31, 2012 7.598 7.996 7.569 7.947 382,140 +0.31(+4.06%)
Dec 28, 2012 7.705 7.763 7.550 7.637 264,341 -0.13(-1.62%)
Dec 27, 2012 7.724 7.792 7.705 7.763 262,374 -0.01(-0.12%)
Dec 26, 2012 7.792 7.841 7.715 7.773 188,363 -0.01(-0.12%)
Dec 24, 2012 7.918 7.937 7.734 7.782 73,665 -0.27(-3.37%)
Dec 21, 2012 8.093 8.141 7.976 8.054 218,460 -0.12(-1.42%)
Dec 20, 2012 8.131 8.185 8.054 8.170 428,322 +0.03(+0.36%)
Dec 19, 2012 7.957 8.296 7.947 8.141 656,579 +0.23(+2.94%)
Dec 18, 2012 7.850 8.015 7.811 7.908 378,151 +0.10(+1.24%)
Dec 17, 2012 7.937 8.315 7.530 7.811 634,138 -0.05(-0.62%)
Dec 14, 2012 7.637 7.918 7.618 7.860 573,708 +0.22(+2.92%)
Dec 13, 2012 7.753 7.860 7.463 7.637 699,639 -0.28(-3.55%)
Dec 12, 2012 8.034 8.122 7.850 7.918 206,856 -0.11(-1.33%)
Dec 11, 2012 8.073 8.189 7.976 8.025 266,087 +0.02(+0.24%)
Dec 10, 2012 8.044 8.073 7.860 8.005 271,776 -0.04(-0.48%)
Dec 07, 2012 8.054 8.073 7.928 8.044 509,675 +0.06(+0.73%)
Dec 06, 2012 8.073 8.083 7.860 7.986 628,835 -0.19(-2.37%)
Dec 05, 2012 8.160 8.359 8.160 8.180 310,250 +0.04(+0.48%)
Dec 04, 2012 8.529 8.538 8.083 8.141 271,630 -0.47(-5.51%)
Nov 30, 2012 8.664 8.742 8.461 8.616 5,026,263 -0.06(-0.67%)
Nov 29, 2012 8.732 8.800 8.558 8.674 246,512 +0.03(+0.34%)
Nov 28, 2012 8.306 8.679 8.286 8.645 285,744 +0.27(+3.24%)
Nov 27, 2012 8.723 8.742 8.257 8.374 431,563 -0.32(-3.68%)
Nov 26, 2012 8.529 8.693 8.509 8.693 264,225 +0.13(+1.47%)
Nov 23, 2012 8.490 8.606 8.471 8.567 114,158 +0.09(+1.03%)
Nov 21, 2012 8.238 8.509 8.151 8.480 974,461 +0.24(+2.94%)
Nov 20, 2012 8.286 8.364 8.093 8.238 766,089 -0.10(-1.16%)
Nov 19, 2012 8.461 8.577 8.296 8.335 556,184 +0.10(+1.18%)
Nov 16, 2012 8.199 8.364 8.122 8.238 343,480 +0.00(+0.00%)
Nov 15, 2012 8.248 8.509 8.189 8.238 703,295 -0.01(-0.12%)
Nov 14, 2012 8.102 8.354 8.073 8.248 252,468 +0.15(+1.79%)
Nov 13, 2012 6.639 8.199 7.695 8.102 175,551 +0.02(+0.24%)
Nov 12, 2012 8.141 8.374 7.948 8.083 207,868 -0.15(-1.77%)
Nov 09, 2012 8.141 8.393 8.093 8.228 131,972 +0.06(+0.71%)
Nov 08, 2012 8.335 8.432 8.151 8.170 114,317 -0.19(-2.32%)
Nov 07, 2012 8.674 8.800 8.248 8.364 210,732 -0.43(-4.85%)
Nov 06, 2012 8.839 8.839 8.577 8.790 195,430 +0.10(+1.11%)
Nov 05, 2012 8.616 8.723 8.480 8.693 140,891 +0.10(+1.13%)
Nov 02, 2012 8.800 8.800 8.422 8.597 134,692 -0.20(-2.31%)
Nov 01, 2012 8.567 8.839 8.412 8.800 255,157 +0.24(+2.83%)
Oct 31, 2012 8.548 8.587 8.383 8.558 152,070 +0.06(+0.68%)
Oct 26, 2012 8.693 8.500 8.500 8.500 104,832 -0.16(-1.79%)
Oct 25, 2012 8.655 8.703 8.500 8.655 81,035 +0.09(+1.02%)
Oct 24, 2012 8.732 8.984 8.529 8.567 106,378 -0.08(-0.90%)
Oct 23, 2012 8.732 8.732 8.500 8.645 98,392 -0.38(-4.19%)
Oct 19, 2012 9.013 9.207 8.936 9.023 196,066 -0.04(-0.43%)
Oct 18, 2012 9.004 9.149 8.897 9.062 112,677 +0.02(+0.21%)
Oct 17, 2012 9.256 9.294 8.829 9.042 212,874 -0.07(-0.74%)
Oct 16, 2012 9.120 9.275 8.945 9.110 146,721 +0.06(+0.64%)
Oct 15, 2012 9.130 9.207 8.975 9.052 133,594 -0.10(-1.06%)
Oct 12, 2012 9.314 9.323 9.101 9.149 105,493 -0.19(-2.07%)
Oct 11, 2012 9.256 9.498 9.217 9.343 131,328 +0.12(+1.26%)
Oct 10, 2012 9.285 9.401 8.994 9.226 469,775 -0.06(-0.63%)
Oct 09, 2012 9.275 9.372 9.207 9.285 141,143 +0.04(+0.42%)
Oct 08, 2012 9.469 9.469 9.110 9.246 119,331 -0.24(-2.55%)
Oct 05, 2012 9.789 9.789 9.449 9.488 73,299 -0.20(-2.10%)
Oct 04, 2012 9.643 9.789 9.440 9.692 158,946 +0.10(+1.01%)
Oct 03, 2012 9.886 9.895 9.595 9.595 157,368 -0.32(-3.23%)
Oct 02, 2012 10.15 10.15 9.827 9.915 80,055 -0.19(-1.92%)
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.