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 27, 2013 16.23 16.38 16.17 16.21 406,358 -0.09(-0.53%)
Sep 26, 2013 16.48 16.48 15.99 16.30 600,369 -0.13(-0.77%)
Sep 25, 2013 16.44 16.53 16.30 16.43 940,097 +0.01(+0.06%)
Sep 24, 2013 16.46 16.70 16.20 16.42 952,494 +0.01(+0.06%)
Sep 23, 2013 16.09 16.45 15.95 16.41 669,555 +0.41(+2.54%)
Sep 20, 2013 16.30 16.40 15.80 16.00 2,685,133 -0.06(-0.36%)
Sep 19, 2013 16.30 16.56 15.61 16.06 896,767 -0.36(-2.18%)
Sep 18, 2013 16.47 16.57 16.08 16.42 598,767 -0.01(-0.06%)
Sep 17, 2013 16.13 16.52 15.91 16.43 605,850 +0.35(+2.17%)
Sep 16, 2013 16.40 16.41 15.72 16.08 600,817 -0.33(-2.01%)
Sep 13, 2013 16.17 16.56 16.03 16.41 918,736 +0.23(+1.44%)
Sep 12, 2013 15.80 16.31 15.71 16.18 1,503,524 +0.37(+2.33%)
Sep 11, 2013 15.44 15.93 15.29 15.81 922,404 +0.31(+2.00%)
Sep 10, 2013 15.46 15.52 15.05 15.50 651,900 +0.04(+0.25%)
Sep 09, 2013 15.27 15.62 15.15 15.46 1,229,597 +0.24(+1.59%)
Sep 06, 2013 14.87 15.38 14.79 15.22 2,148,801 +0.34(+2.28%)
Sep 05, 2013 15.06 15.33 14.80 14.88 7,637,698 -0.43(-2.79%)
Sep 04, 2013 16.28 16.28 15.08 15.30 2,231,049 -1.27(-7.66%)
Sep 03, 2013 16.50 16.88 16.50 16.57 486,049 +0.16(+0.94%)
Aug 30, 2013 16.61 16.61 15.92 16.42 641,754 -0.24(-1.45%)
Aug 29, 2013 16.91 16.91 16.56 16.66 521,979 -0.22(-1.32%)
Aug 28, 2013 16.96 17.16 16.76 16.88 504,629 -0.07(-0.40%)
Aug 27, 2013 17.17 17.34 16.85 16.95 411,639 -0.30(-1.74%)
Aug 26, 2013 16.95 17.27 16.81 17.25 798,049 +0.32(+1.89%)
Aug 23, 2013 17.06 17.10 16.91 16.93 407,901 -0.01(-0.06%)
Aug 22, 2013 16.95 17.11 16.86 16.94 370,989 +0.18(+1.10%)
Aug 21, 2013 16.80 17.18 16.72 16.76 278,156 -0.05(-0.29%)
Aug 20, 2013 16.16 17.16 15.67 16.81 594,237 +0.55(+3.40%)
Aug 19, 2013 16.54 16.58 16.10 16.25 485,415 -0.25(-1.53%)
Aug 16, 2013 15.45 16.69 15.29 16.50 713,359 +1.04(+6.70%)
Aug 15, 2013 15.33 15.55 15.30 15.47 363,171 +0.06(+0.38%)
Aug 14, 2013 15.39 15.62 15.31 15.41 199,844 -0.08(-0.50%)
Aug 13, 2013 15.33 15.89 15.27 15.49 356,575 +0.10(+0.63%)
Aug 12, 2013 14.05 15.43 14.01 15.39 480,119 +1.34(+9.52%)
Aug 09, 2013 14.83 14.83 13.93 14.05 693,814 -0.96(-6.39%)
Aug 08, 2013 13.57 15.05 13.22 15.01 607,519 +1.88(+14.32%)
Aug 07, 2013 13.08 13.17 13.03 13.13 198,586 +0.05(+0.37%)
Aug 06, 2013 13.03 13.11 12.90 13.08 299,455 +0.09(+0.67%)
Aug 05, 2013 12.91 13.04 12.80 13.00 191,949 +0.15(+1.13%)
Aug 02, 2013 12.74 12.85 12.71 12.85 173,063 +0.09(+0.68%)
Aug 01, 2013 12.77 12.84 12.57 12.76 340,131 +0.07(+0.53%)
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%)
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.