Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.547 8.586 8.383 8.557 152,082 +0.06(+0.68%)
Oct 26, 2012 8.693 8.499 8.499 8.499 104,840 -0.16(-1.79%)
Oct 25, 2012 8.654 8.702 8.499 8.654 81,041 +0.09(+1.02%)
Oct 24, 2012 8.732 8.983 8.528 8.567 106,385 -0.08(-0.90%)
Oct 23, 2012 8.732 8.732 8.499 8.644 98,400 -0.38(-4.19%)
Oct 19, 2012 9.013 9.206 8.935 9.022 196,081 -0.04(-0.43%)
Oct 18, 2012 9.003 9.148 8.896 9.061 112,685 +0.02(+0.21%)
Oct 17, 2012 9.255 9.294 8.828 9.042 212,890 -0.07(-0.74%)
Oct 16, 2012 9.119 9.274 8.945 9.109 146,732 +0.06(+0.64%)
Oct 15, 2012 9.129 9.206 8.974 9.051 133,604 -0.10(-1.06%)
Oct 12, 2012 9.313 9.323 9.100 9.148 105,501 -0.19(-2.07%)
Oct 11, 2012 9.255 9.497 9.216 9.342 131,338 +0.12(+1.26%)
Oct 10, 2012 9.284 9.400 8.993 9.226 469,811 -0.06(-0.63%)
Oct 09, 2012 9.274 9.371 9.206 9.284 141,154 +0.04(+0.42%)
Oct 08, 2012 9.468 9.468 9.109 9.245 119,340 -0.24(-2.55%)
Oct 05, 2012 9.788 9.788 9.449 9.487 73,304 -0.20(-2.10%)
Oct 04, 2012 9.642 9.788 9.439 9.691 158,958 +0.10(+1.01%)
Oct 03, 2012 9.885 9.895 9.594 9.594 157,380 -0.32(-3.23%)
Oct 02, 2012 10.15 10.15 9.827 9.914 80,061 -0.19(-1.92%)
Oct 01, 2012 10.17 10.18 10.06 10.11 193,308 +0.04(+0.38%)
Sep 28, 2012 10.03 10.18 9.943 10.07 179,379 +0.02(+0.19%)
Sep 27, 2012 9.846 10.17 9.846 10.05 211,050 +0.29(+2.98%)
Sep 26, 2012 9.768 9.885 9.652 9.759 128,598 -0.02(-0.20%)
Sep 25, 2012 10.06 10.14 9.710 9.778 115,589 -0.26(-2.61%)
Sep 24, 2012 10.06 10.18 9.991 10.04 71,155 -0.09(-0.86%)
Sep 21, 2012 10.28 10.31 10.02 10.13 455,737 -0.05(-0.48%)
Sep 20, 2012 10.11 10.24 10.09 10.18 283,702 +0.02(+0.19%)
Sep 19, 2012 10.09 10.19 10.06 10.16 209,397 +0.02(+0.19%)
Sep 18, 2012 10.13 10.22 9.904 10.14 197,097 -0.02(-0.19%)
Sep 17, 2012 10.16 10.23 10.01 10.16 186,120 -0.02(-0.19%)
Sep 14, 2012 9.972 10.26 9.972 10.18 351,688 +0.22(+2.24%)
Sep 13, 2012 10.00 10.11 9.817 9.953 240,123 -0.05(-0.48%)
Sep 12, 2012 10.05 10.18 9.943 10.00 167,640 -0.02(-0.19%)
Sep 11, 2012 10.01 10.12 9.885 10.02 124,439 +0.01(+0.10%)
Sep 10, 2012 9.894 10.07 9.802 10.01 118,987 +0.11(+1.08%)
Sep 07, 2012 9.972 10.02 9.817 9.904 100,878 -0.02(-0.20%)
Sep 06, 2012 9.962 10.08 9.875 9.924 114,503 +0.08(+0.79%)
Sep 05, 2012 9.691 10.00 9.691 9.846 240,926 +0.15(+1.50%)
Sep 04, 2012 9.875 9.875 9.662 9.701 251,015 -0.16(-1.67%)
Aug 31, 2012 9.846 9.953 9.807 9.865 98,528 +0.09(+0.89%)
Aug 30, 2012 9.623 9.943 9.536 9.778 101,215 +0.13(+1.31%)
Aug 29, 2012 9.759 9.894 9.594 9.652 272,253 -0.01(-0.10%)
Aug 27, 2012 9.788 10.05 9.642 9.662 150,239 -0.06(-0.60%)
Aug 24, 2012 9.642 9.875 9.642 9.720 98,285 +0.04(+0.40%)
Aug 23, 2012 9.991 10.00 9.662 9.681 88,568 -0.40(-3.94%)
Aug 22, 2012 9.933 10.18 9.875 10.08 86,866 +0.11(+1.07%)
Aug 21, 2012 9.991 10.19 9.972 9.972 209,572 +0.11(+1.08%)
Aug 20, 2012 9.875 10.18 9.836 9.865 378,320 -0.05(-0.49%)
Aug 17, 2012 9.371 9.991 9.371 9.914 557,283 +0.53(+5.68%)
Aug 16, 2012 9.361 9.507 9.187 9.381 308,251 +0.02(+0.21%)
Aug 15, 2012 9.691 9.768 9.119 9.361 641,638 -0.36(-3.69%)
Aug 14, 2012 9.778 10.00 9.681 9.720 376,585 +0.04(+0.40%)
Aug 13, 2012 9.982 10.08 9.681 9.681 263,340 -0.20(-2.06%)
Aug 10, 2012 9.894 10.18 9.817 9.885 570,152 -0.05(-0.49%)
Aug 09, 2012 9.778 10.07 9.778 9.933 49,890 +0.12(+1.18%)
Aug 08, 2012 9.730 9.953 9.691 9.817 104,377 +0.02(+0.20%)
Aug 07, 2012 9.778 10.15 9.701 9.798 161,442 +0.04(+0.40%)
Aug 06, 2012 10.01 10.06 9.739 9.759 72,527 -0.18(-1.85%)
Aug 03, 2012 9.904 10.06 9.846 9.943 44,372 +0.20(+2.09%)
Aug 02, 2012 9.846 10.03 9.691 9.739 119,426 -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.