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 (%)
Apr 30, 2013 9.613 9.747 9.526 9.565 274,767 -0.10(-1.00%)
Apr 29, 2013 9.672 9.817 9.536 9.662 469,781 +0.09(+0.91%)
Apr 26, 2013 9.575 9.662 9.487 9.575 162,241 +0.09(+0.92%)
Apr 25, 2013 9.730 9.768 9.487 9.487 496,575 -0.18(-1.90%)
Apr 24, 2013 9.642 9.788 9.575 9.672 357,411 +0.30(+3.21%)
Apr 23, 2013 9.323 9.604 9.216 9.371 788,976 +0.04(+0.42%)
Apr 22, 2013 9.129 9.352 8.867 9.332 284,250 +0.29(+3.22%)
Apr 19, 2013 9.071 9.148 8.809 9.042 224,307 -0.04(-0.43%)
Apr 18, 2013 8.625 9.139 8.518 9.080 928,206 +0.50(+5.88%)
Apr 17, 2013 8.625 8.780 8.460 8.576 503,739 -0.10(-1.12%)
Apr 16, 2013 8.373 8.683 8.276 8.673 275,002 +0.42(+5.05%)
Apr 15, 2013 8.528 8.528 7.995 8.257 450,916 -0.26(-3.07%)
Apr 12, 2013 8.538 8.606 8.480 8.518 176,687 -0.04(-0.45%)
Apr 11, 2013 8.557 8.644 8.363 8.557 229,260 +0.03(+0.34%)
Apr 10, 2013 8.412 8.712 8.344 8.528 229,452 +0.16(+1.85%)
Apr 09, 2013 8.441 8.480 8.257 8.373 134,085 -0.02(-0.23%)
Apr 08, 2013 8.247 8.412 8.160 8.392 189,606 +0.16(+2.00%)
Apr 05, 2013 8.228 8.325 8.169 8.228 184,632 -0.09(-1.05%)
Apr 04, 2013 8.276 8.344 8.131 8.315 149,798 +0.03(+0.35%)
Apr 03, 2013 8.441 8.567 8.218 8.286 293,261 -0.10(-1.16%)
Apr 02, 2013 8.547 8.586 8.344 8.383 151,884 -0.16(-1.82%)
Apr 01, 2013 8.615 8.635 8.288 8.538 169,696 -0.05(-0.56%)
Mar 28, 2013 8.673 8.673 8.557 8.586 97,438 -0.06(-0.67%)
Mar 27, 2013 8.557 8.673 8.431 8.644 128,075 +0.02(+0.22%)
Mar 26, 2013 8.615 8.635 8.518 8.625 178,742 +0.03(+0.34%)
Mar 25, 2013 8.567 8.722 8.480 8.596 236,183 +0.03(+0.34%)
Mar 22, 2013 8.596 8.596 8.412 8.567 155,627 +0.04(+0.45%)
Mar 21, 2013 8.499 8.683 8.499 8.528 246,185 -0.06(-0.68%)
Mar 20, 2013 8.644 8.644 8.499 8.586 253,900 +0.03(+0.34%)
Mar 19, 2013 8.576 8.673 8.349 8.557 239,297 +0.02(+0.23%)
Mar 18, 2013 8.470 8.673 8.431 8.538 252,174 -0.05(-0.56%)
Mar 15, 2013 8.576 8.625 8.432 8.586 433,741 +0.06(+0.68%)
Mar 14, 2013 7.947 8.625 7.763 8.528 537,058 +0.76(+9.73%)
Mar 13, 2013 7.956 7.956 7.714 7.772 144,797 -0.16(-1.96%)
Mar 12, 2013 7.985 7.985 7.869 7.927 75,588 -0.02(-0.24%)
Mar 11, 2013 7.908 7.995 7.898 7.947 164,343 -0.01(-0.12%)
Mar 08, 2013 7.888 7.995 7.675 7.956 247,729 +0.08(+0.98%)
Mar 07, 2013 7.598 7.879 7.531 7.879 169,648 +0.30(+3.96%)
Mar 06, 2013 7.510 7.636 7.418 7.578 141,357 +0.04(+0.51%)
Mar 05, 2013 7.530 7.714 7.510 7.540 219,770 +0.04(+0.52%)
Mar 04, 2013 7.520 7.549 7.423 7.501 625,905 -0.02(-0.26%)
Mar 01, 2013 7.510 7.675 7.491 7.520 164,054 -0.05(-0.64%)
Feb 28, 2013 7.743 7.772 7.510 7.569 147,667 -0.21(-2.74%)
Feb 27, 2013 7.666 7.811 7.666 7.782 89,988 +0.14(+1.77%)
Feb 26, 2013 7.569 7.656 7.423 7.646 158,438 -0.16(-2.11%)
Feb 22, 2013 7.830 7.898 7.733 7.811 187,282 +0.04(+0.50%)
Feb 21, 2013 7.607 7.791 7.520 7.772 172,534 +0.23(+3.08%)
Feb 20, 2013 7.830 7.976 7.515 7.540 323,924 -0.27(-3.47%)
Feb 19, 2013 7.821 7.888 7.666 7.811 132,151 +0.03(+0.37%)
Feb 15, 2013 7.782 7.937 7.753 7.782 119,413 -0.03(-0.37%)
Feb 14, 2013 7.753 7.956 7.753 7.811 154,357 +0.07(+0.88%)
Feb 13, 2013 7.762 8.179 7.714 7.743 285,653 -0.06(-0.75%)
Feb 12, 2013 7.733 7.898 7.733 7.801 141,721 +0.06(+0.75%)
Feb 11, 2013 7.956 7.995 7.704 7.743 244,362 -0.17(-2.20%)
Feb 08, 2013 7.724 8.005 7.656 7.918 115,364 +0.22(+2.90%)
Feb 07, 2013 7.743 7.850 7.685 7.695 119,098 -0.07(-0.87%)
Feb 06, 2013 7.695 7.840 7.588 7.762 200,688 +0.28(+3.76%)
Feb 04, 2013 7.559 7.559 7.341 7.481 166,107 -0.08(-1.03%)
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.