Matador Resources Company (NY: MTDR )

36.14 USD +0.09 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.05 11.15 10.88 10.95 1,033,286 -0.04(-0.36%)
Mar 29, 2012 11.08 11.11 10.87 10.99 200,834 -0.15(-1.35%)
Mar 28, 2012 11.23 11.30 11.05 11.14 111,548 -0.09(-0.80%)
Mar 27, 2012 11.27 11.39 11.06 11.23 73,827 -0.02(-0.18%)
Mar 26, 2012 11.30 11.30 11.05 11.25 123,789 -0.03(-0.27%)
Mar 23, 2012 11.30 11.51 11.10 11.28 144,755 -0.02(-0.18%)
Mar 22, 2012 11.61 11.64 11.00 11.30 590,630 -0.31(-2.67%)
Mar 21, 2012 11.91 11.92 11.56 11.61 264,561 -0.23(-1.94%)
Mar 20, 2012 11.84 11.90 11.73 11.84 138,984 -0.08(-0.67%)
Mar 19, 2012 11.87 12.05 11.85 11.92 128,535 +0.09(+0.76%)
Mar 16, 2012 11.92 11.97 11.75 11.83 214,121 -0.07(-0.59%)
Mar 15, 2012 11.79 11.98 11.73 11.90 273,590 +0.17(+1.45%)
Mar 14, 2012 11.59 11.97 11.57 11.73 357,073 +0.16(+1.38%)
Mar 13, 2012 11.64 11.64 11.36 11.57 385,860 +0.08(+0.70%)
Mar 12, 2012 11.64 11.71 11.43 11.49 186,058 -0.04(-0.35%)
Mar 09, 2012 11.16 11.61 11.10 11.53 243,314 +0.39(+3.50%)
Mar 08, 2012 10.99 11.37 10.99 11.14 198,898 +0.00(+0.00%)
Mar 07, 2012 11.10 11.14 10.85 11.14 373,804 +0.04(+0.36%)
Mar 06, 2012 11.25 11.39 11.00 11.10 225,456 -0.40(-3.48%)
Mar 05, 2012 11.53 11.66 11.45 11.50 148,903 -0.24(-2.04%)
Mar 02, 2012 11.96 11.96 11.60 11.74 167,346 -0.22(-1.84%)
Mar 01, 2012 11.93 12.06 11.85 11.96 134,228 +0.10(+0.84%)
Feb 29, 2012 11.94 12.33 11.86 11.86 148,071 -0.06(-0.50%)
Feb 28, 2012 11.98 12.02 11.90 11.92 108,936 -0.08(-0.67%)
Feb 27, 2012 12.00 12.10 11.93 12.00 174,404 +0.00(+0.00%)
Feb 24, 2012 12.13 12.13 11.93 12.00 236,639 -0.07(-0.58%)
Feb 23, 2012 11.95 12.13 11.93 12.07 502,382 +0.15(+1.26%)
Feb 22, 2012 11.86 11.95 11.85 11.92 382,106 +0.10(+0.85%)
Feb 21, 2012 11.79 11.92 11.72 11.82 248,566 +0.12(+1.03%)
Feb 17, 2012 11.70 11.86 11.65 11.70 420,837 -0.05(-0.43%)
Feb 16, 2012 11.95 11.95 11.70 11.75 137,392 +0.02(+0.17%)
Feb 15, 2012 11.90 11.90 11.70 11.73 122,525 -0.02(-0.17%)
Feb 14, 2012 11.85 11.88 11.70 11.75 147,626 -0.09(-0.76%)
Feb 13, 2012 11.77 11.90 11.75 11.84 126,171 +0.09(+0.77%)
Feb 10, 2012 11.75 11.89 11.69 11.75 92,455 -0.11(-0.93%)
Feb 09, 2012 11.94 12.00 11.80 11.86 102,944 -0.05(-0.42%)
Feb 08, 2012 12.00 12.00 11.85 11.91 142,898 -0.09(-0.75%)
Feb 07, 2012 11.94 12.04 11.88 12.00 207,721 +0.06(+0.50%)
Feb 06, 2012 11.97 11.98 11.65 11.94 251,349 -0.06(-0.50%)
Feb 03, 2012 12.00 12.00 11.61 12.00 742,299 +0.25(+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.