Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.718 7.835 7.630 7.708 120,166 +0.04(+0.51%)
Jan 30, 2013 7.796 7.874 7.620 7.669 213,817 -0.10(-1.26%)
Jan 29, 2013 7.825 7.883 7.688 7.766 169,431 -0.05(-0.62%)
Jan 28, 2013 7.874 7.932 7.522 7.815 227,426 -0.01(-0.12%)
Jan 25, 2013 7.844 7.932 7.674 7.825 116,351 -0.02(-0.25%)
Jan 24, 2013 7.776 7.903 7.688 7.844 123,878 +0.12(+1.52%)
Jan 23, 2013 7.815 7.854 7.581 7.727 334,146 -0.13(-1.61%)
Jan 22, 2013 7.893 8.020 7.786 7.854 181,621 -0.02(-0.25%)
Jan 18, 2013 8.040 8.118 7.854 7.874 81,336 -0.18(-2.18%)
Jan 17, 2013 7.971 8.118 7.894 8.049 124,207 +0.15(+1.85%)
Jan 16, 2013 7.922 8.001 7.768 7.903 252,686 -0.08(-0.98%)
Jan 15, 2013 7.786 8.069 7.786 7.981 254,299 +0.19(+2.38%)
Jan 14, 2013 8.010 8.127 7.766 7.796 189,484 -0.20(-2.56%)
Jan 11, 2013 8.118 8.176 7.966 8.001 127,935 -0.09(-1.09%)
Jan 10, 2013 8.127 8.186 7.981 8.088 84,656 +0.03(+0.36%)
Jan 09, 2013 8.264 8.264 8.010 8.059 112,231 -0.16(-1.90%)
Jan 08, 2013 8.157 8.283 8.040 8.215 160,980 +0.09(+1.08%)
Jan 07, 2013 8.098 8.264 8.069 8.127 91,149 -0.03(-0.36%)
Jan 04, 2013 8.225 8.332 8.079 8.157 306,971 -0.04(-0.48%)
Jan 03, 2013 7.913 8.293 7.854 8.196 393,439 +0.34(+4.35%)
Jan 02, 2013 8.186 8.205 7.805 7.854 334,068 -0.15(-1.83%)
Dec 31, 2012 7.649 8.049 7.620 8.001 379,592 +0.31(+4.06%)
Dec 28, 2012 7.757 7.815 7.600 7.688 262,578 -0.13(-1.62%)
Dec 27, 2012 7.776 7.844 7.757 7.815 260,625 -0.01(-0.12%)
Dec 26, 2012 7.844 7.893 7.766 7.825 187,107 -0.01(-0.12%)
Dec 24, 2012 7.971 7.991 7.786 7.835 73,174 -0.27(-3.37%)
Dec 21, 2012 8.147 8.196 8.030 8.108 217,004 -0.12(-1.42%)
Dec 20, 2012 8.186 8.240 8.108 8.225 425,466 +0.03(+0.36%)
Dec 19, 2012 8.010 8.352 8.001 8.196 652,201 +0.23(+2.94%)
Dec 18, 2012 7.903 8.069 7.864 7.961 375,630 +0.10(+1.24%)
Dec 17, 2012 7.991 8.371 7.581 7.864 629,909 -0.05(-0.62%)
Dec 14, 2012 7.688 7.971 7.669 7.913 569,882 +0.22(+2.92%)
Dec 13, 2012 7.805 7.913 7.513 7.688 694,973 -0.28(-3.55%)
Dec 12, 2012 8.088 8.176 7.903 7.971 205,476 -0.11(-1.33%)
Dec 11, 2012 8.127 8.244 8.030 8.079 264,313 +0.02(+0.24%)
Dec 10, 2012 8.098 8.127 7.913 8.059 269,964 -0.04(-0.48%)
Dec 07, 2012 8.108 8.127 7.981 8.098 506,276 +0.06(+0.73%)
Dec 06, 2012 8.127 8.137 7.913 8.040 624,641 -0.20(-2.37%)
Dec 05, 2012 8.215 8.415 8.215 8.235 308,181 +0.04(+0.48%)
Dec 04, 2012 8.586 8.596 8.137 8.196 269,818 -0.48(-5.51%)
Nov 30, 2012 8.723 8.801 8.518 8.674 4,992,744 -0.06(-0.67%)
Nov 29, 2012 8.791 8.859 8.615 8.732 244,868 +0.03(+0.34%)
Nov 28, 2012 8.362 8.737 8.342 8.703 283,839 +0.27(+3.24%)
Nov 27, 2012 8.781 8.801 8.313 8.430 428,685 -0.32(-3.68%)
Nov 26, 2012 8.586 8.752 8.566 8.752 262,463 +0.13(+1.47%)
Nov 23, 2012 8.547 8.664 8.527 8.625 113,397 +0.09(+1.03%)
Nov 21, 2012 8.293 8.566 8.205 8.537 967,962 +0.24(+2.94%)
Nov 20, 2012 8.342 8.420 8.147 8.293 760,980 -0.10(-1.16%)
Nov 19, 2012 8.518 8.635 8.352 8.391 552,475 +0.10(+1.18%)
Nov 16, 2012 8.254 8.420 8.176 8.293 341,190 +0.00(+0.00%)
Nov 15, 2012 8.303 8.566 8.244 8.293 698,605 -0.01(-0.12%)
Nov 14, 2012 8.157 8.410 8.127 8.303 250,784 +0.15(+1.79%)
Nov 13, 2012 6.683 8.254 7.747 8.157 174,381 +0.02(+0.24%)
Nov 12, 2012 8.196 8.430 8.001 8.137 206,482 -0.15(-1.77%)
Nov 09, 2012 8.196 8.449 8.147 8.283 131,092 +0.06(+0.71%)
Nov 08, 2012 8.391 8.488 8.205 8.225 113,555 -0.20(-2.32%)
Nov 07, 2012 8.732 8.859 8.303 8.420 209,327 -0.43(-4.85%)
Nov 06, 2012 8.898 8.898 8.635 8.849 194,127 +0.10(+1.11%)
Nov 05, 2012 8.674 8.781 8.537 8.752 139,951 +0.10(+1.13%)
Nov 02, 2012 8.859 8.859 8.479 8.654 133,793 -0.20(-2.31%)
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.