Matador Resources Company (NY: MTDR )

52.64 +0.94 (+1.82%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.548 8.587 8.383 8.558 152,070 +0.06(+0.68%)
Oct 26, 2012 8.693 8.500 8.500 8.500 104,832 -0.16(-1.79%)
Oct 25, 2012 8.655 8.703 8.500 8.655 81,035 +0.09(+1.02%)
Oct 24, 2012 8.732 8.984 8.529 8.567 106,378 -0.08(-0.90%)
Oct 23, 2012 8.732 8.732 8.500 8.645 98,392 -0.38(-4.19%)
Oct 19, 2012 9.013 9.207 8.936 9.023 196,066 -0.04(-0.43%)
Oct 18, 2012 9.004 9.149 8.897 9.062 112,677 +0.02(+0.21%)
Oct 17, 2012 9.256 9.294 8.829 9.042 212,874 -0.07(-0.74%)
Oct 16, 2012 9.120 9.275 8.945 9.110 146,721 +0.06(+0.64%)
Oct 15, 2012 9.130 9.207 8.975 9.052 133,594 -0.10(-1.06%)
Oct 12, 2012 9.314 9.323 9.101 9.149 105,493 -0.19(-2.07%)
Oct 11, 2012 9.256 9.498 9.217 9.343 131,328 +0.12(+1.26%)
Oct 10, 2012 9.285 9.401 8.994 9.226 469,775 -0.06(-0.63%)
Oct 09, 2012 9.275 9.372 9.207 9.285 141,143 +0.04(+0.42%)
Oct 08, 2012 9.469 9.469 9.110 9.246 119,331 -0.24(-2.55%)
Oct 05, 2012 9.789 9.789 9.449 9.488 73,299 -0.20(-2.10%)
Oct 04, 2012 9.643 9.789 9.440 9.692 158,946 +0.10(+1.01%)
Oct 03, 2012 9.886 9.895 9.595 9.595 157,368 -0.32(-3.23%)
Oct 02, 2012 10.15 10.15 9.827 9.915 80,055 -0.19(-1.92%)
Oct 01, 2012 10.17 10.18 10.06 10.11 193,293 +0.04(+0.39%)
Sep 28, 2012 10.03 10.18 9.944 10.07 179,366 +0.02(+0.19%)
Sep 27, 2012 9.847 10.17 9.847 10.05 211,034 +0.29(+2.98%)
Sep 26, 2012 9.769 9.886 9.653 9.759 128,588 -0.02(-0.20%)
Sep 25, 2012 10.06 10.14 9.711 9.779 115,580 -0.26(-2.61%)
Sep 24, 2012 10.06 10.18 9.992 10.04 71,149 -0.09(-0.86%)
Sep 21, 2012 10.28 10.31 10.02 10.13 455,703 -0.05(-0.48%)
Sep 20, 2012 10.11 10.24 10.09 10.18 283,680 +0.02(+0.19%)
Sep 19, 2012 10.09 10.20 10.06 10.16 209,382 +0.02(+0.19%)
Sep 18, 2012 10.13 10.22 9.905 10.14 197,082 -0.02(-0.19%)
Sep 17, 2012 10.16 10.23 10.01 10.16 186,106 -0.02(-0.19%)
Sep 14, 2012 9.973 10.26 9.973 10.18 351,662 +0.22(+2.24%)
Sep 13, 2012 10.00 10.11 9.818 9.953 240,105 -0.05(-0.48%)
Sep 12, 2012 10.05 10.18 9.944 10.00 167,627 -0.02(-0.19%)
Sep 11, 2012 10.01 10.12 9.886 10.02 124,430 +0.01(+0.10%)
Sep 10, 2012 9.895 10.07 9.803 10.01 118,978 +0.11(+1.08%)
Sep 07, 2012 9.973 10.02 9.818 9.905 100,871 -0.02(-0.20%)
Sep 06, 2012 9.963 10.08 9.876 9.924 114,495 +0.08(+0.79%)
Sep 05, 2012 9.692 10.00 9.692 9.847 240,908 +0.15(+1.50%)
Sep 04, 2012 9.876 9.876 9.663 9.701 250,997 -0.16(-1.67%)
Aug 31, 2012 9.847 9.953 9.808 9.866 98,520 +0.09(+0.89%)
Aug 30, 2012 9.624 9.944 9.537 9.779 101,207 +0.13(+1.31%)
Aug 29, 2012 9.759 9.895 9.595 9.653 272,232 -0.01(-0.10%)
Aug 27, 2012 9.789 10.05 9.643 9.663 150,228 -0.06(-0.60%)
Aug 24, 2012 9.643 9.876 9.643 9.721 98,278 +0.04(+0.40%)
Aug 23, 2012 9.992 10.00 9.663 9.682 88,561 -0.40(-3.94%)
Aug 22, 2012 9.934 10.18 9.876 10.08 86,860 +0.11(+1.07%)
Aug 21, 2012 9.992 10.19 9.973 9.973 209,556 +0.11(+1.08%)
Aug 20, 2012 9.876 10.18 9.837 9.866 378,292 -0.05(-0.49%)
Aug 17, 2012 9.372 9.992 9.372 9.915 557,241 +0.53(+5.68%)
Aug 16, 2012 9.362 9.508 9.188 9.382 308,228 +0.02(+0.21%)
Aug 15, 2012 9.692 9.769 9.120 9.362 641,590 -0.36(-3.69%)
Aug 14, 2012 9.779 10.00 9.682 9.721 376,557 +0.04(+0.40%)
Aug 13, 2012 9.982 10.08 9.682 9.682 263,321 -0.20(-2.06%)
Aug 10, 2012 9.895 10.18 9.818 9.886 570,109 -0.05(-0.49%)
Aug 09, 2012 9.779 10.07 9.779 9.934 49,887 +0.12(+1.18%)
Aug 08, 2012 9.730 9.953 9.692 9.818 104,370 +0.02(+0.20%)
Aug 07, 2012 9.779 10.15 9.701 9.798 161,430 +0.04(+0.40%)
Aug 06, 2012 10.01 10.06 9.740 9.759 72,522 -0.18(-1.85%)
Aug 03, 2012 9.905 10.06 9.847 9.944 44,369 +0.20(+2.09%)
Aug 02, 2012 9.847 10.03 9.692 9.740 119,417 -0.16(-1.66%)
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.