Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.718 7.835 7.630 7.708 120,157 +0.04(+0.51%)
Jan 30, 2013 7.796 7.874 7.621 7.669 213,801 -0.10(-1.26%)
Jan 29, 2013 7.825 7.884 7.689 7.767 169,419 -0.05(-0.62%)
Jan 28, 2013 7.874 7.933 7.523 7.816 227,409 -0.01(-0.12%)
Jan 25, 2013 7.845 7.933 7.674 7.825 116,342 -0.02(-0.25%)
Jan 24, 2013 7.777 7.904 7.689 7.845 123,869 +0.12(+1.52%)
Jan 23, 2013 7.816 7.855 7.582 7.728 334,121 -0.13(-1.61%)
Jan 22, 2013 7.894 8.021 7.786 7.855 181,607 -0.02(-0.25%)
Jan 18, 2013 8.040 8.118 7.855 7.874 81,330 -0.18(-2.18%)
Jan 17, 2013 7.972 8.118 7.895 8.050 124,198 +0.15(+1.85%)
Jan 16, 2013 7.923 8.001 7.769 7.904 252,667 -0.08(-0.98%)
Jan 15, 2013 7.786 8.069 7.786 7.982 254,280 +0.19(+2.38%)
Jan 14, 2013 8.011 8.128 7.767 7.796 189,470 -0.20(-2.56%)
Jan 11, 2013 8.118 8.177 7.967 8.001 127,925 -0.09(-1.09%)
Jan 10, 2013 8.128 8.187 7.982 8.089 84,650 +0.03(+0.36%)
Jan 09, 2013 8.265 8.265 8.011 8.060 112,222 -0.16(-1.90%)
Jan 08, 2013 8.157 8.284 8.040 8.216 160,968 +0.09(+1.08%)
Jan 07, 2013 8.099 8.265 8.069 8.128 91,142 -0.03(-0.36%)
Jan 04, 2013 8.226 8.333 8.079 8.157 306,948 -0.04(-0.48%)
Jan 03, 2013 7.913 8.294 7.855 8.196 393,409 +0.34(+4.35%)
Jan 02, 2013 8.187 8.206 7.806 7.855 334,043 -0.15(-1.83%)
Dec 31, 2012 7.650 8.050 7.621 8.001 379,564 +0.31(+4.06%)
Dec 28, 2012 7.757 7.816 7.601 7.689 262,559 -0.13(-1.62%)
Dec 27, 2012 7.777 7.845 7.757 7.816 260,605 -0.01(-0.12%)
Dec 26, 2012 7.845 7.894 7.767 7.825 187,093 -0.01(-0.12%)
Dec 24, 2012 7.972 7.991 7.786 7.835 73,168 -0.27(-3.37%)
Dec 21, 2012 8.147 8.196 8.030 8.108 216,987 -0.12(-1.42%)
Dec 20, 2012 8.187 8.240 8.108 8.226 425,434 +0.03(+0.36%)
Dec 19, 2012 8.011 8.352 8.001 8.196 652,152 +0.23(+2.94%)
Dec 18, 2012 7.904 8.069 7.865 7.962 375,601 +0.10(+1.24%)
Dec 17, 2012 7.991 8.372 7.582 7.865 629,862 -0.05(-0.62%)
Dec 14, 2012 7.689 7.972 7.669 7.913 569,840 +0.22(+2.92%)
Dec 13, 2012 7.806 7.913 7.513 7.689 694,921 -0.28(-3.55%)
Dec 12, 2012 8.089 8.177 7.904 7.972 205,461 -0.11(-1.33%)
Dec 11, 2012 8.128 8.245 8.030 8.079 264,293 +0.02(+0.24%)
Dec 10, 2012 8.099 8.128 7.913 8.060 269,944 -0.04(-0.48%)
Dec 07, 2012 8.108 8.128 7.982 8.099 506,238 +0.06(+0.73%)
Dec 06, 2012 8.128 8.138 7.913 8.040 624,595 -0.20(-2.37%)
Dec 05, 2012 8.216 8.416 8.216 8.235 308,158 +0.04(+0.48%)
Dec 04, 2012 8.587 8.596 8.138 8.196 269,798 -0.48(-5.51%)
Nov 30, 2012 8.723 8.801 8.518 8.674 4,992,370 -0.06(-0.67%)
Nov 29, 2012 8.791 8.860 8.616 8.733 244,850 +0.03(+0.34%)
Nov 28, 2012 8.362 8.738 8.343 8.704 283,817 +0.27(+3.24%)
Nov 27, 2012 8.782 8.801 8.313 8.430 428,653 -0.32(-3.68%)
Nov 26, 2012 8.587 8.752 8.567 8.752 262,443 +0.13(+1.47%)
Nov 23, 2012 8.548 8.665 8.528 8.626 113,389 +0.09(+1.03%)
Nov 21, 2012 8.294 8.567 8.206 8.538 967,890 +0.24(+2.94%)
Nov 20, 2012 8.343 8.421 8.147 8.294 760,923 -0.10(-1.16%)
Nov 19, 2012 8.518 8.635 8.352 8.391 552,433 +0.10(+1.18%)
Nov 16, 2012 8.255 8.421 8.177 8.294 341,164 +0.00(+0.00%)
Nov 15, 2012 8.304 8.567 8.245 8.294 698,552 -0.01(-0.12%)
Nov 14, 2012 8.157 8.411 8.128 8.304 250,766 +0.15(+1.79%)
Nov 13, 2012 6.684 8.255 7.747 8.157 174,368 +0.02(+0.24%)
Nov 12, 2012 8.196 8.430 8.002 8.138 206,466 -0.15(-1.77%)
Nov 09, 2012 8.196 8.450 8.147 8.284 131,082 +0.06(+0.71%)
Nov 08, 2012 8.391 8.489 8.206 8.226 113,546 -0.20(-2.32%)
Nov 07, 2012 8.733 8.860 8.304 8.421 209,311 -0.43(-4.85%)
Nov 06, 2012 8.899 8.899 8.635 8.850 194,113 +0.10(+1.11%)
Nov 05, 2012 8.674 8.782 8.538 8.752 139,941 +0.10(+1.13%)
Nov 02, 2012 8.860 8.860 8.479 8.655 133,783 -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.