Matador Resources Company (NY: MTDR )

66.25 +0.84 (+1.29%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.34 16.49 16.28 16.32 403,618 -0.09(-0.53%)
Sep 26, 2013 16.59 16.59 16.10 16.41 596,321 -0.13(-0.77%)
Sep 25, 2013 16.55 16.65 16.41 16.54 933,758 +0.01(+0.06%)
Sep 24, 2013 16.57 16.81 16.30 16.53 946,072 +0.01(+0.06%)
Sep 23, 2013 16.20 16.56 16.06 16.52 665,041 +0.41(+2.54%)
Sep 20, 2013 16.41 16.51 15.90 16.11 2,667,027 -0.06(-0.36%)
Sep 19, 2013 16.41 16.68 15.72 16.17 890,720 -0.36(-2.18%)
Sep 18, 2013 16.58 16.69 16.19 16.53 594,729 -0.01(-0.06%)
Sep 17, 2013 16.24 16.64 16.02 16.54 601,765 +0.35(+2.17%)
Sep 16, 2013 16.51 16.52 15.83 16.19 596,766 -0.33(-2.01%)
Sep 13, 2013 16.28 16.68 16.14 16.52 912,540 +0.23(+1.44%)
Sep 12, 2013 15.90 16.42 15.82 16.29 1,493,385 +0.37(+2.33%)
Sep 11, 2013 15.54 16.04 15.40 15.91 916,184 +0.31(+2.00%)
Sep 10, 2013 15.56 15.62 15.15 15.60 647,504 +0.04(+0.25%)
Sep 09, 2013 15.38 15.73 15.25 15.56 1,221,305 +0.24(+1.59%)
Sep 06, 2013 14.97 15.49 14.89 15.32 2,134,312 +0.34(+2.28%)
Sep 05, 2013 15.16 15.44 14.90 14.98 7,586,196 -0.43(-2.79%)
Sep 04, 2013 16.39 16.39 15.18 15.41 2,216,005 -1.28(-7.66%)
Sep 03, 2013 16.61 17.00 16.61 16.69 482,772 +0.16(+0.95%)
Aug 30, 2013 16.72 16.72 16.03 16.53 637,427 -0.24(-1.45%)
Aug 29, 2013 17.03 17.03 16.68 16.77 518,459 -0.22(-1.32%)
Aug 28, 2013 17.08 17.28 16.87 17.00 501,226 -0.07(-0.40%)
Aug 27, 2013 17.29 17.46 16.97 17.07 408,863 -0.30(-1.74%)
Aug 26, 2013 17.07 17.39 16.92 17.37 792,668 +0.32(+1.89%)
Aug 23, 2013 17.17 17.21 17.03 17.05 405,150 -0.01(-0.06%)
Aug 22, 2013 17.07 17.22 16.98 17.06 368,488 +0.19(+1.10%)
Aug 21, 2013 16.91 17.30 16.83 16.87 276,280 -0.05(-0.29%)
Aug 20, 2013 16.27 17.28 15.78 16.92 590,230 +0.56(+3.40%)
Aug 19, 2013 16.66 16.70 16.21 16.36 482,141 -0.25(-1.53%)
Aug 16, 2013 15.55 16.80 15.40 16.62 708,549 +1.04(+6.70%)
Aug 15, 2013 15.44 15.65 15.41 15.57 360,723 +0.06(+0.38%)
Aug 14, 2013 15.49 15.73 15.42 15.51 198,497 -0.08(-0.50%)
Aug 13, 2013 15.44 15.99 15.38 15.59 354,171 +0.10(+0.63%)
Aug 12, 2013 14.15 15.53 14.11 15.49 476,882 +1.35(+9.52%)
Aug 09, 2013 14.93 14.93 14.02 14.15 689,136 -0.97(-6.39%)
Aug 08, 2013 13.66 15.15 13.31 15.11 603,422 +1.89(+14.32%)
Aug 07, 2013 13.17 13.26 13.11 13.22 197,247 +0.05(+0.37%)
Aug 06, 2013 13.11 13.20 12.99 13.17 297,436 +0.09(+0.67%)
Aug 05, 2013 13.00 13.12 12.89 13.08 190,655 +0.15(+1.13%)
Aug 02, 2013 12.83 12.94 12.79 12.94 171,896 +0.09(+0.68%)
Aug 01, 2013 12.86 12.93 12.66 12.85 337,837 +0.07(+0.53%)
Jul 31, 2013 12.70 12.86 12.64 12.78 237,231 +0.05(+0.38%)
Jul 30, 2013 12.76 12.76 12.51 12.73 190,198 +0.03(+0.23%)
Jul 29, 2013 12.74 12.75 12.60 12.70 250,099 -0.01(-0.08%)
Jul 26, 2013 12.47 12.76 12.45 12.71 208,884 +0.14(+1.09%)
Jul 25, 2013 12.48 12.67 12.36 12.58 213,509 +0.06(+0.47%)
Jul 24, 2013 12.75 12.78 12.44 12.52 239,362 -0.18(-1.38%)
Jul 23, 2013 12.54 12.74 12.54 12.69 325,571 +0.22(+1.80%)
Jul 22, 2013 12.21 12.52 11.99 12.47 301,330 +0.24(+1.99%)
Jul 19, 2013 12.10 12.40 12.04 12.23 235,053 +0.08(+0.64%)
Jul 18, 2013 11.58 12.28 11.57 12.15 551,077 +0.61(+5.33%)
Jul 17, 2013 11.35 11.67 11.35 11.53 341,197 +0.14(+1.20%)
Jul 16, 2013 11.26 11.45 11.22 11.40 187,883 +0.16(+1.39%)
Jul 15, 2013 11.43 11.48 11.21 11.24 224,138 -0.23(-2.04%)
Jul 12, 2013 11.41 11.54 11.28 11.47 203,733 +0.07(+0.60%)
Jul 11, 2013 11.55 11.57 11.21 11.41 300,959 -0.01(-0.08%)
Jul 10, 2013 11.45 11.59 11.40 11.42 618,099 -0.02(-0.17%)
Jul 09, 2013 11.47 11.54 11.38 11.44 469,258 +0.02(+0.17%)
Jul 08, 2013 11.87 11.92 11.37 11.42 376,302 -0.46(-3.86%)
Jul 05, 2013 11.82 11.87 11.64 11.87 184,735 +0.17(+1.42%)
Jul 03, 2013 11.67 11.74 11.51 11.71 66,013 +0.06(+0.50%)
Jul 02, 2013 11.76 11.85 11.57 11.65 272,157 -0.10(-0.83%)
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.