Matador Resources Company (NY: MTDR )

52.20 +0.50 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 66,175 -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%)
Jul 02, 2012 10.32 10.67 10.14 10.67 137,819 +0.26(+2.51%)
Jun 29, 2012 9.905 10.50 9.905 10.41 159,919 +0.64(+6.55%)
Jun 28, 2012 9.856 9.886 9.663 9.769 61,325 -0.14(-1.37%)
Jun 27, 2012 9.769 10.01 9.643 9.905 47,540 +0.16(+1.59%)
Jun 26, 2012 9.759 9.866 9.614 9.750 127,262 -0.03(-0.30%)
Jun 25, 2012 9.924 10.01 9.517 9.779 82,448 -0.37(-3.63%)
Jun 22, 2012 9.837 10.16 9.779 10.15 280,710 +0.40(+4.08%)
Jun 21, 2012 10.11 10.11 9.721 9.750 81,387 -0.33(-3.27%)
Jun 20, 2012 10.46 10.46 9.692 10.08 98,614 -0.33(-3.17%)
Jun 19, 2012 9.886 10.53 9.730 10.41 112,459 +0.59(+6.02%)
Jun 18, 2012 10.35 10.35 9.798 9.818 83,831 -0.58(-5.59%)
Jun 15, 2012 10.33 10.47 10.25 10.40 146,220 +0.07(+0.66%)
Jun 14, 2012 10.21 10.43 10.18 10.33 79,862 +0.17(+1.72%)
Jun 13, 2012 10.59 10.59 10.10 10.16 146,638 -0.35(-3.32%)
Jun 12, 2012 10.18 10.64 10.04 10.51 107,567 +0.40(+3.93%)
Jun 11, 2012 9.953 10.40 9.847 10.11 158,087 +0.42(+4.30%)
Jun 08, 2012 9.362 9.924 9.362 9.692 65,326 +0.30(+3.20%)
Jun 07, 2012 9.585 9.682 9.246 9.391 93,476 -0.02(-0.21%)
Jun 06, 2012 9.614 9.992 9.343 9.411 146,102 -0.12(-1.22%)
Jun 05, 2012 9.575 9.810 9.343 9.527 141,932 -0.02(-0.20%)
Jun 04, 2012 9.062 9.624 8.936 9.546 149,689 +0.56(+6.26%)
Jun 01, 2012 8.955 9.498 8.955 8.984 105,789 -0.76(-7.76%)
May 31, 2012 9.624 9.818 9.575 9.740 156,081 +0.16(+1.72%)
May 30, 2012 9.740 9.740 9.469 9.575 60,303 -0.27(-2.76%)
May 29, 2012 9.692 10.14 9.653 9.847 86,824 +0.30(+3.15%)
May 25, 2012 9.556 9.844 9.372 9.546 54,230 -0.01(-0.10%)
May 24, 2012 9.430 10.03 9.372 9.556 98,070 +0.17(+1.86%)
May 23, 2012 9.042 9.430 8.916 9.382 63,591 +0.30(+3.31%)
May 22, 2012 9.130 9.478 9.004 9.081 70,832 -0.08(-0.85%)
May 21, 2012 8.945 9.275 8.902 9.159 113,860 +0.28(+3.17%)
May 18, 2012 8.567 9.091 8.567 8.878 205,897 +0.44(+5.17%)
May 17, 2012 8.723 8.819 8.364 8.441 334,241 -0.19(-2.24%)
May 16, 2012 9.730 9.780 8.587 8.635 602,641 -1.10(-11.26%)
May 15, 2012 9.391 10.00 9.139 9.730 387,170 -0.25(-2.52%)
May 14, 2012 10.22 10.27 9.973 9.982 91,397 -0.31(-3.01%)
May 11, 2012 10.34 10.41 10.13 10.29 71,640 -0.14(-1.30%)
May 10, 2012 10.44 10.53 10.37 10.43 58,722 +0.11(+1.03%)
May 09, 2012 10.47 10.53 10.28 10.32 72,765 -0.27(-2.56%)
May 08, 2012 10.60 10.66 10.47 10.59 79,704 -0.05(-0.45%)
May 07, 2012 10.46 10.67 10.46 10.64 75,248 +0.09(+0.83%)
May 04, 2012 10.77 10.77 10.43 10.55 81,103 -0.29(-2.68%)
May 03, 2012 11.03 11.04 10.83 10.85 125,968 -0.18(-1.67%)
May 02, 2012 11.19 11.25 10.92 11.03 123,930 -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.