Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.623 9.817 9.575 9.739 156,093 +0.16(+1.72%)
May 30, 2012 9.739 9.739 9.468 9.575 60,307 -0.27(-2.76%)
May 29, 2012 9.691 10.14 9.652 9.846 86,830 +0.30(+3.15%)
May 25, 2012 9.555 9.844 9.371 9.546 54,234 -0.01(-0.10%)
May 24, 2012 9.429 10.03 9.371 9.555 98,078 +0.17(+1.86%)
May 23, 2012 9.042 9.429 8.916 9.381 63,596 +0.30(+3.31%)
May 22, 2012 9.129 9.478 9.003 9.080 70,837 -0.08(-0.85%)
May 21, 2012 8.945 9.274 8.902 9.158 113,869 +0.28(+3.17%)
May 18, 2012 8.567 9.090 8.567 8.877 205,912 +0.44(+5.17%)
May 17, 2012 8.722 8.819 8.363 8.441 334,266 -0.19(-2.24%)
May 16, 2012 9.730 9.779 8.586 8.635 602,686 -1.10(-11.25%)
May 15, 2012 9.391 10.00 9.139 9.730 387,199 -0.25(-2.52%)
May 14, 2012 10.22 10.27 9.972 9.982 91,403 -0.31(-3.01%)
May 11, 2012 10.34 10.41 10.13 10.29 71,646 -0.14(-1.30%)
May 10, 2012 10.44 10.53 10.37 10.43 58,727 +0.11(+1.03%)
May 09, 2012 10.47 10.52 10.28 10.32 72,771 -0.27(-2.56%)
May 08, 2012 10.60 10.66 10.47 10.59 79,710 -0.05(-0.45%)
May 07, 2012 10.46 10.67 10.46 10.64 75,253 +0.09(+0.83%)
May 04, 2012 10.77 10.77 10.43 10.55 81,109 -0.29(-2.68%)
May 03, 2012 11.03 11.04 10.82 10.84 125,977 -0.18(-1.67%)
May 02, 2012 11.19 11.25 10.92 11.03 123,939 -0.24(-2.15%)
May 01, 2012 11.26 11.72 11.17 11.27 403,787 +0.05(+0.43%)
Apr 30, 2012 11.26 11.30 11.04 11.22 245,004 +0.01(+0.09%)
Apr 27, 2012 11.06 11.34 10.98 11.21 73,721 +0.14(+1.23%)
Apr 26, 2012 10.85 11.28 10.82 11.08 150,517 +0.22(+2.05%)
Apr 25, 2012 11.01 11.11 10.80 10.85 194,437 -0.05(-0.44%)
Apr 24, 2012 11.04 11.05 10.81 10.90 49,610 -0.08(-0.71%)
Apr 23, 2012 10.75 11.00 10.59 10.98 147,593 +0.08(+0.71%)
Apr 20, 2012 10.71 10.94 10.71 10.90 236,280 +0.32(+3.02%)
Apr 19, 2012 10.35 10.76 10.28 10.58 91,509 +0.29(+2.82%)
Apr 18, 2012 9.943 10.39 9.749 10.29 724,833 +0.23(+2.31%)
Apr 17, 2012 10.26 10.27 10.00 10.06 344,960 -0.11(-1.05%)
Apr 16, 2012 10.45 10.66 10.15 10.17 111,553 -0.25(-2.42%)
Apr 13, 2012 10.71 10.71 10.41 10.42 133,203 -0.26(-2.45%)
Apr 12, 2012 10.71 10.78 10.56 10.68 378,197 +0.00(+0.00%)
Apr 11, 2012 10.86 10.94 10.62 10.68 108,907 -0.08(-0.72%)
Apr 10, 2012 10.76 10.93 10.66 10.76 116,900 -0.04(-0.36%)
Apr 09, 2012 10.90 10.95 10.70 10.80 103,155 -0.24(-2.20%)
Apr 05, 2012 11.09 11.10 10.95 11.04 112,117 -0.08(-0.70%)
Apr 04, 2012 10.98 11.31 10.83 11.12 245,252 -0.04(-0.35%)
Apr 03, 2012 10.95 11.38 10.93 11.15 197,262 +0.17(+1.59%)
Apr 02, 2012 10.56 11.16 10.28 10.98 302,524 +0.37(+3.47%)
Mar 30, 2012 10.71 10.81 10.54 10.61 1,066,239 -0.04(-0.36%)
Mar 29, 2012 10.74 10.77 10.53 10.65 207,238 -0.15(-1.35%)
Mar 28, 2012 10.88 10.95 10.71 10.80 115,105 -0.09(-0.80%)
Mar 27, 2012 10.92 11.04 10.72 10.88 76,181 -0.02(-0.18%)
Mar 26, 2012 10.95 10.95 10.71 10.90 127,736 -0.03(-0.27%)
Mar 23, 2012 10.95 11.15 10.76 10.93 149,371 -0.02(-0.18%)
Mar 22, 2012 11.25 11.28 10.66 10.95 609,466 -0.30(-2.67%)
Mar 21, 2012 11.54 11.55 11.20 11.25 272,998 -0.22(-1.94%)
Mar 20, 2012 11.47 11.54 11.37 11.47 143,416 -0.08(-0.67%)
Mar 19, 2012 11.50 11.68 11.48 11.55 132,634 +0.09(+0.76%)
Mar 16, 2012 11.55 11.60 11.39 11.46 220,949 -0.07(-0.59%)
Mar 15, 2012 11.43 11.61 11.37 11.53 282,315 +0.16(+1.45%)
Mar 14, 2012 11.23 11.60 11.21 11.37 368,460 +0.16(+1.38%)
Mar 13, 2012 11.28 11.28 11.01 11.21 398,165 +0.08(+0.70%)
Mar 12, 2012 11.28 11.35 11.08 11.13 191,991 -0.04(-0.35%)
Mar 09, 2012 10.82 11.25 10.76 11.17 251,073 +0.38(+3.50%)
Mar 08, 2012 10.65 11.02 10.65 10.80 205,241 +0.00(+0.00%)
Mar 07, 2012 10.76 10.80 10.51 10.80 385,725 +0.04(+0.36%)
Mar 06, 2012 10.90 11.04 10.66 10.76 232,646 -0.39(-3.48%)
Mar 05, 2012 11.17 11.30 11.10 11.14 153,651 -0.23(-2.04%)
Mar 02, 2012 11.59 11.59 11.24 11.38 172,682 -0.21(-1.84%)
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.