Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 11.56 11.69 11.48 11.59 138,508 +0.10(+0.84%)
Feb 29, 2012 11.57 11.95 11.49 11.49 152,793 -0.06(-0.50%)
Feb 28, 2012 11.61 11.65 11.53 11.55 112,410 -0.08(-0.67%)
Feb 27, 2012 11.63 11.73 11.56 11.63 179,966 +0.00(+0.00%)
Feb 24, 2012 11.76 11.76 11.56 11.63 244,185 -0.07(-0.58%)
Feb 23, 2012 11.58 11.76 11.56 11.70 518,403 +0.15(+1.26%)
Feb 22, 2012 11.49 11.58 11.48 11.55 394,292 +0.10(+0.85%)
Feb 21, 2012 11.43 11.55 11.36 11.45 256,493 +0.12(+1.03%)
Feb 17, 2012 11.34 11.49 11.29 11.34 434,258 -0.05(-0.43%)
Feb 16, 2012 11.58 11.58 11.34 11.39 141,773 +0.02(+0.17%)
Feb 15, 2012 11.53 11.53 11.34 11.37 126,432 -0.02(-0.17%)
Feb 14, 2012 11.48 11.51 11.34 11.39 152,334 -0.09(-0.76%)
Feb 13, 2012 11.41 11.53 11.39 11.47 130,194 +0.09(+0.77%)
Feb 10, 2012 11.39 11.52 11.33 11.39 95,403 -0.11(-0.93%)
Feb 09, 2012 11.57 11.63 11.44 11.49 106,227 -0.05(-0.42%)
Feb 08, 2012 11.63 11.63 11.48 11.54 147,455 -0.09(-0.75%)
Feb 07, 2012 11.57 11.67 11.51 11.63 214,345 +0.06(+0.50%)
Feb 06, 2012 11.60 11.61 11.29 11.57 259,364 -0.06(-0.50%)
Feb 03, 2012 11.63 11.63 11.25 11.63 765,972 +0.24(+2.13%)
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.