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 (%)
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%)
Aug 01, 2012 10.06 10.14 9.865 9.904 74,876 -0.24(-2.39%)
Jul 31, 2012 10.29 10.46 10.09 10.15 66,180 -0.16(-1.51%)
Jul 30, 2012 10.37 10.50 10.20 10.30 51,100 +0.00(+0.00%)
Jul 27, 2012 9.914 10.44 9.807 10.30 34,609 +0.46(+4.63%)
Jul 26, 2012 10.01 10.01 9.817 9.846 53,245 +0.03(+0.30%)
Jul 25, 2012 10.03 10.11 9.807 9.817 96,472 -0.12(-1.17%)
Jul 24, 2012 10.24 10.30 9.828 9.933 66,395 -0.23(-2.29%)
Jul 23, 2012 10.06 10.32 9.865 10.17 47,520 -0.21(-2.05%)
Jul 20, 2012 10.53 10.53 10.31 10.38 42,938 -0.24(-2.28%)
Jul 19, 2012 10.87 10.95 10.50 10.62 52,315 -0.22(-2.06%)
Jul 18, 2012 10.67 11.00 10.67 10.84 37,117 +0.12(+1.08%)
Jul 17, 2012 10.72 10.99 10.58 10.73 114,102 +0.12(+1.10%)
Jul 16, 2012 10.65 10.70 10.48 10.61 48,923 -0.04(-0.36%)
Jul 13, 2012 10.79 10.80 10.44 10.65 74,835 -0.04(-0.36%)
Jul 12, 2012 10.44 10.80 10.42 10.69 31,342 +0.14(+1.29%)
Jul 11, 2012 10.50 10.60 10.23 10.55 48,039 +0.05(+0.46%)
Jul 10, 2012 10.88 10.99 10.38 10.51 519,469 -0.33(-3.04%)
Jul 09, 2012 10.93 11.10 10.71 10.83 58,890 -0.10(-0.89%)
Jul 06, 2012 10.82 11.08 10.82 10.93 70,432 -0.03(-0.27%)
Jul 05, 2012 11.01 11.17 10.66 10.96 78,494 -0.10(-0.88%)
Jul 03, 2012 10.71 11.09 10.70 11.06 45,884 +0.39(+3.63%)
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.