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 (%)
Jul 31, 2012 10.29 10.46 10.09 10.15 66,180 -0.16(-1.51%)
Jul 30, 2012 10.37 10.50 10.20 10.30 51,100 +0.00(+0.00%)
Jul 27, 2012 9.914 10.44 9.807 10.30 34,609 +0.46(+4.63%)
Jul 26, 2012 10.01 10.01 9.817 9.846 53,245 +0.03(+0.30%)
Jul 25, 2012 10.03 10.11 9.807 9.817 96,472 -0.12(-1.17%)
Jul 24, 2012 10.24 10.30 9.828 9.933 66,395 -0.23(-2.29%)
Jul 23, 2012 10.06 10.32 9.865 10.17 47,520 -0.21(-2.05%)
Jul 20, 2012 10.53 10.53 10.31 10.38 42,938 -0.24(-2.28%)
Jul 19, 2012 10.87 10.95 10.50 10.62 52,315 -0.22(-2.06%)
Jul 18, 2012 10.67 11.00 10.67 10.84 37,117 +0.12(+1.08%)
Jul 17, 2012 10.72 10.99 10.58 10.73 114,102 +0.12(+1.10%)
Jul 16, 2012 10.65 10.70 10.48 10.61 48,923 -0.04(-0.36%)
Jul 13, 2012 10.79 10.80 10.44 10.65 74,835 -0.04(-0.36%)
Jul 12, 2012 10.44 10.80 10.42 10.69 31,342 +0.14(+1.29%)
Jul 11, 2012 10.50 10.60 10.23 10.55 48,039 +0.05(+0.46%)
Jul 10, 2012 10.88 10.99 10.38 10.51 519,469 -0.33(-3.04%)
Jul 09, 2012 10.93 11.10 10.71 10.83 58,890 -0.10(-0.89%)
Jul 06, 2012 10.82 11.08 10.82 10.93 70,432 -0.03(-0.27%)
Jul 05, 2012 11.01 11.17 10.66 10.96 78,494 -0.10(-0.88%)
Jul 03, 2012 10.71 11.09 10.70 11.06 45,884 +0.39(+3.63%)
Jul 02, 2012 10.32 10.67 10.14 10.67 137,829 +0.26(+2.51%)
Jun 29, 2012 9.904 10.50 9.904 10.41 159,931 +0.64(+6.55%)
Jun 28, 2012 9.856 9.885 9.662 9.768 61,330 -0.14(-1.37%)
Jun 27, 2012 9.768 10.01 9.642 9.904 47,544 +0.16(+1.59%)
Jun 26, 2012 9.759 9.865 9.613 9.749 127,272 -0.03(-0.30%)
Jun 25, 2012 9.924 10.01 9.517 9.778 82,454 -0.37(-3.63%)
Jun 22, 2012 9.836 10.16 9.778 10.15 280,731 +0.40(+4.08%)
Jun 21, 2012 10.11 10.11 9.720 9.749 81,393 -0.33(-3.27%)
Jun 20, 2012 10.46 10.46 9.691 10.08 98,622 -0.33(-3.17%)
Jun 19, 2012 9.885 10.53 9.730 10.41 112,467 +0.59(+6.02%)
Jun 18, 2012 10.35 10.35 9.798 9.817 83,838 -0.58(-5.59%)
Jun 15, 2012 10.33 10.47 10.25 10.40 146,231 +0.07(+0.66%)
Jun 14, 2012 10.21 10.43 10.18 10.33 79,868 +0.17(+1.72%)
Jun 13, 2012 10.59 10.59 10.10 10.16 146,649 -0.35(-3.32%)
Jun 12, 2012 10.18 10.64 10.04 10.51 107,575 +0.40(+3.93%)
Jun 11, 2012 9.953 10.40 9.846 10.11 158,099 +0.42(+4.30%)
Jun 08, 2012 9.361 9.924 9.361 9.691 65,331 +0.30(+3.20%)
Jun 07, 2012 9.584 9.681 9.245 9.391 93,483 -0.02(-0.21%)
Jun 06, 2012 9.613 9.991 9.342 9.410 146,113 -0.12(-1.22%)
Jun 05, 2012 9.575 9.809 9.342 9.526 141,942 -0.02(-0.20%)
Jun 04, 2012 9.061 9.623 8.935 9.546 149,700 +0.56(+6.26%)
Jun 01, 2012 8.954 9.497 8.954 8.983 105,797 -0.76(-7.76%)
May 31, 2012 9.623 9.817 9.575 9.739 156,093 +0.16(+1.72%)
May 30, 2012 9.739 9.739 9.468 9.575 60,307 -0.27(-2.76%)
May 29, 2012 9.691 10.14 9.652 9.846 86,830 +0.30(+3.15%)
May 25, 2012 9.555 9.844 9.371 9.546 54,234 -0.01(-0.10%)
May 24, 2012 9.429 10.03 9.371 9.555 98,078 +0.17(+1.86%)
May 23, 2012 9.042 9.429 8.916 9.381 63,596 +0.30(+3.31%)
May 22, 2012 9.129 9.478 9.003 9.080 70,837 -0.08(-0.85%)
May 21, 2012 8.945 9.274 8.902 9.158 113,869 +0.28(+3.17%)
May 18, 2012 8.567 9.090 8.567 8.877 205,912 +0.44(+5.17%)
May 17, 2012 8.722 8.819 8.363 8.441 334,266 -0.19(-2.24%)
May 16, 2012 9.730 9.779 8.586 8.635 602,686 -1.10(-11.25%)
May 15, 2012 9.391 10.00 9.139 9.730 387,199 -0.25(-2.52%)
May 14, 2012 10.22 10.27 9.972 9.982 91,403 -0.31(-3.01%)
May 11, 2012 10.34 10.41 10.13 10.29 71,646 -0.14(-1.30%)
May 10, 2012 10.44 10.53 10.37 10.43 58,727 +0.11(+1.03%)
May 09, 2012 10.47 10.52 10.28 10.32 72,771 -0.27(-2.56%)
May 08, 2012 10.60 10.66 10.47 10.59 79,710 -0.05(-0.45%)
May 07, 2012 10.46 10.67 10.46 10.64 75,253 +0.09(+0.83%)
May 04, 2012 10.77 10.77 10.43 10.55 81,109 -0.29(-2.68%)
May 03, 2012 11.03 11.04 10.82 10.84 125,977 -0.18(-1.67%)
May 02, 2012 11.19 11.25 10.92 11.03 123,939 -0.24(-2.15%)
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.