Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.10 10.25 10.01 10.14 178,157 +0.02(+0.19%)
Sep 27, 2012 9.914 10.24 9.914 10.12 209,611 +0.29(+2.98%)
Sep 26, 2012 9.836 9.953 9.718 9.826 127,721 -0.02(-0.20%)
Sep 25, 2012 10.13 10.21 9.777 9.845 114,801 -0.26(-2.61%)
Sep 24, 2012 10.13 10.25 10.06 10.11 70,670 -0.09(-0.86%)
Sep 21, 2012 10.35 10.38 10.09 10.20 452,630 -0.05(-0.48%)
Sep 20, 2012 10.18 10.31 10.16 10.25 281,768 +0.02(+0.19%)
Sep 19, 2012 10.16 10.26 10.13 10.23 207,970 +0.02(+0.19%)
Sep 18, 2012 10.20 10.29 9.972 10.21 195,753 -0.02(-0.19%)
Sep 17, 2012 10.23 10.30 10.08 10.23 184,851 -0.02(-0.19%)
Sep 14, 2012 10.04 10.33 10.04 10.25 349,290 +0.22(+2.24%)
Sep 13, 2012 10.07 10.18 9.884 10.02 238,486 -0.05(-0.48%)
Sep 12, 2012 10.12 10.25 10.01 10.07 166,497 -0.02(-0.19%)
Sep 11, 2012 10.08 10.19 9.953 10.09 123,591 +0.01(+0.10%)
Sep 10, 2012 9.962 10.14 9.870 10.08 118,176 +0.11(+1.08%)
Sep 07, 2012 10.04 10.09 9.884 9.972 100,191 -0.02(-0.20%)
Sep 06, 2012 10.03 10.15 9.943 9.992 113,723 +0.08(+0.79%)
Sep 05, 2012 9.757 10.07 9.757 9.914 239,283 +0.15(+1.50%)
Sep 04, 2012 9.943 9.943 9.728 9.767 249,304 -0.17(-1.67%)
Aug 31, 2012 9.914 10.02 9.875 9.933 97,856 +0.09(+0.89%)
Aug 30, 2012 9.689 10.01 9.601 9.845 100,525 +0.13(+1.31%)
Aug 29, 2012 9.826 9.962 9.660 9.718 270,397 -0.01(-0.10%)
Aug 27, 2012 9.855 10.12 9.709 9.728 149,215 -0.06(-0.60%)
Aug 24, 2012 9.709 9.943 9.709 9.787 97,615 +0.04(+0.40%)
Aug 23, 2012 10.06 10.07 9.728 9.748 87,964 -0.40(-3.94%)
Aug 22, 2012 10.00 10.25 9.943 10.15 86,274 +0.11(+1.07%)
Aug 21, 2012 10.06 10.26 10.04 10.04 208,143 +0.11(+1.08%)
Aug 20, 2012 9.943 10.25 9.904 9.933 375,741 -0.05(-0.49%)
Aug 17, 2012 9.435 10.06 9.435 9.982 553,484 +0.54(+5.68%)
Aug 16, 2012 9.426 9.572 9.250 9.445 306,150 +0.02(+0.21%)
Aug 15, 2012 9.757 9.836 9.182 9.426 637,264 -0.36(-3.69%)
Aug 14, 2012 9.845 10.07 9.748 9.787 374,018 +0.04(+0.40%)
Aug 13, 2012 10.05 10.15 9.748 9.748 261,545 -0.20(-2.06%)
Aug 10, 2012 9.962 10.25 9.884 9.953 566,265 -0.05(-0.49%)
Aug 09, 2012 9.845 10.14 9.845 10.00 49,550 +0.12(+1.18%)
Aug 08, 2012 9.796 10.02 9.757 9.884 103,666 +0.02(+0.20%)
Aug 07, 2012 9.845 10.22 9.767 9.865 160,341 +0.04(+0.40%)
Aug 06, 2012 10.08 10.13 9.806 9.826 72,033 -0.19(-1.85%)
Aug 03, 2012 9.972 10.13 9.914 10.01 44,069 +0.20(+2.09%)
Aug 02, 2012 9.914 10.10 9.757 9.806 118,611 -0.17(-1.66%)
Aug 01, 2012 10.13 10.21 9.933 9.972 74,365 -0.24(-2.39%)
Jul 31, 2012 10.36 10.53 10.16 10.22 65,729 -0.16(-1.50%)
Jul 30, 2012 10.44 10.57 10.27 10.37 50,751 +0.00(+0.00%)
Jul 27, 2012 9.982 10.51 9.875 10.37 34,373 +0.46(+4.63%)
Jul 26, 2012 10.08 10.08 9.884 9.914 52,882 +0.03(+0.30%)
Jul 25, 2012 10.10 10.18 9.875 9.884 95,814 -0.12(-1.17%)
Jul 24, 2012 10.31 10.37 9.895 10.00 65,942 -0.23(-2.29%)
Jul 23, 2012 10.13 10.39 9.933 10.24 47,196 -0.21(-2.05%)
Jul 20, 2012 10.61 10.61 10.38 10.45 42,645 -0.24(-2.28%)
Jul 19, 2012 10.95 11.03 10.57 10.69 51,959 -0.22(-2.06%)
Jul 18, 2012 10.74 11.07 10.74 10.92 36,864 +0.12(+1.08%)
Jul 17, 2012 10.79 11.06 10.66 10.80 113,324 +0.12(+1.10%)
Jul 16, 2012 10.72 10.77 10.55 10.68 48,589 -0.04(-0.36%)
Jul 13, 2012 10.86 10.87 10.51 10.72 74,325 -0.04(-0.36%)
Jul 12, 2012 10.51 10.87 10.49 10.76 31,129 +0.14(+1.29%)
Jul 11, 2012 10.57 10.67 10.30 10.63 47,712 +0.05(+0.46%)
Jul 10, 2012 10.96 11.06 10.45 10.58 515,928 -0.33(-3.04%)
Jul 09, 2012 11.01 11.17 10.78 10.91 58,488 -0.10(-0.89%)
Jul 06, 2012 10.90 11.15 10.90 11.01 69,952 -0.03(-0.27%)
Jul 05, 2012 11.08 11.25 10.73 11.04 77,959 -0.10(-0.88%)
Jul 03, 2012 10.78 11.17 10.77 11.13 45,571 +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.