Matador Resources Company (NY: MTDR )

27.98 USD -0.26 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.35 10.50 10.26 10.39 173,836 +0.02(+0.19%)
Sep 27, 2012 10.16 10.50 10.16 10.37 204,528 +0.30(+2.98%)
Sep 26, 2012 10.08 10.20 9.960 10.07 124,624 -0.02(-0.20%)
Sep 25, 2012 10.38 10.46 10.02 10.09 112,017 -0.27(-2.61%)
Sep 24, 2012 10.38 10.50 10.31 10.36 68,956 -0.09(-0.86%)
Sep 21, 2012 10.61 10.64 10.34 10.45 441,652 -0.05(-0.48%)
Sep 20, 2012 10.43 10.57 10.41 10.50 274,934 +0.02(+0.19%)
Sep 19, 2012 10.41 10.52 10.38 10.48 202,926 +0.02(+0.19%)
Sep 18, 2012 10.45 10.55 10.22 10.46 191,006 -0.02(-0.19%)
Sep 17, 2012 10.48 10.56 10.33 10.48 180,368 -0.02(-0.19%)
Sep 14, 2012 10.29 10.59 10.29 10.50 340,819 +0.23(+2.24%)
Sep 13, 2012 10.32 10.43 10.13 10.27 232,702 -0.05(-0.48%)
Sep 12, 2012 10.37 10.50 10.26 10.32 162,459 -0.02(-0.19%)
Sep 11, 2012 10.33 10.44 10.20 10.34 120,594 +0.01(+0.10%)
Sep 10, 2012 10.21 10.39 10.12 10.33 115,310 +0.11(+1.08%)
Sep 07, 2012 10.29 10.34 10.13 10.22 97,761 -0.02(-0.20%)
Sep 06, 2012 10.28 10.40 10.19 10.24 110,965 +0.08(+0.79%)
Sep 05, 2012 10.00 10.32 10.00 10.16 233,480 +0.15(+1.50%)
Sep 04, 2012 10.19 10.19 9.970 10.01 243,258 -0.17(-1.67%)
Aug 31, 2012 10.16 10.27 10.12 10.18 95,483 +0.09(+0.89%)
Aug 30, 2012 9.930 10.26 9.840 10.09 98,087 +0.13(+1.31%)
Aug 29, 2012 10.07 10.21 9.900 9.960 263,839 -0.01(-0.10%)
Aug 27, 2012 10.10 10.37 9.950 9.970 145,596 -0.06(-0.60%)
Aug 24, 2012 9.950 10.19 9.950 10.03 95,248 +0.04(+0.40%)
Aug 23, 2012 10.31 10.32 9.970 9.990 85,831 -0.41(-3.94%)
Aug 22, 2012 10.25 10.50 10.19 10.40 84,182 +0.11(+1.07%)
Aug 21, 2012 10.31 10.51 10.29 10.29 203,095 +0.11(+1.08%)
Aug 20, 2012 10.19 10.50 10.15 10.18 366,628 -0.05(-0.49%)
Aug 17, 2012 9.670 10.31 9.670 10.23 540,060 +0.55(+5.68%)
Aug 16, 2012 9.660 9.810 9.480 9.680 298,725 +0.02(+0.21%)
Aug 15, 2012 10.00 10.08 9.410 9.660 621,808 -0.37(-3.69%)
Aug 14, 2012 10.09 10.32 9.990 10.03 364,947 +0.04(+0.40%)
Aug 13, 2012 10.30 10.40 9.990 9.990 255,202 -0.21(-2.06%)
Aug 10, 2012 10.21 10.50 10.13 10.20 552,531 -0.05(-0.49%)
Aug 09, 2012 10.09 10.39 10.09 10.25 48,349 +0.12(+1.18%)
Aug 08, 2012 10.04 10.27 10.00 10.13 101,152 +0.02(+0.20%)
Aug 07, 2012 10.09 10.47 10.01 10.11 156,453 +0.04(+0.40%)
Aug 06, 2012 10.33 10.38 10.05 10.07 70,286 -0.19(-1.85%)
Aug 03, 2012 10.22 10.38 10.16 10.26 43,001 +0.21(+2.09%)
Aug 02, 2012 10.16 10.35 10.00 10.05 115,735 -0.17(-1.66%)
Aug 01, 2012 10.38 10.46 10.18 10.22 72,562 -0.25(-2.39%)
Jul 31, 2012 10.62 10.79 10.41 10.47 64,135 -0.16(-1.51%)
Jul 30, 2012 10.70 10.83 10.53 10.63 49,521 +0.00(+0.00%)
Jul 27, 2012 10.23 10.77 10.12 10.63 33,540 +0.47(+4.63%)
Jul 26, 2012 10.33 10.33 10.13 10.16 51,600 +0.03(+0.30%)
Jul 25, 2012 10.35 10.43 10.12 10.13 93,491 -0.12(-1.17%)
Jul 24, 2012 10.57 10.63 10.14 10.25 64,343 -0.24(-2.29%)
Jul 23, 2012 10.38 10.65 10.18 10.49 46,052 -0.22(-2.05%)
Jul 20, 2012 10.87 10.87 10.64 10.71 41,611 -0.25(-2.28%)
Jul 19, 2012 11.22 11.30 10.83 10.96 50,699 -0.23(-2.06%)
Jul 18, 2012 11.01 11.35 11.01 11.19 35,970 +0.12(+1.08%)
Jul 17, 2012 11.06 11.34 10.92 11.07 110,576 +0.12(+1.10%)
Jul 16, 2012 10.99 11.04 10.81 10.95 47,411 -0.04(-0.36%)
Jul 13, 2012 11.13 11.14 10.77 10.99 72,523 -0.04(-0.36%)
Jul 12, 2012 10.77 11.14 10.75 11.03 30,374 +0.14(+1.29%)
Jul 11, 2012 10.83 10.94 10.55 10.89 46,555 +0.05(+0.46%)
Jul 10, 2012 11.23 11.34 10.71 10.84 503,415 -0.34(-3.04%)
Jul 09, 2012 11.28 11.45 11.05 11.18 57,070 -0.10(-0.89%)
Jul 06, 2012 11.17 11.43 11.17 11.28 68,256 -0.03(-0.27%)
Jul 05, 2012 11.36 11.53 11.00 11.31 76,069 -0.10(-0.88%)
Jul 03, 2012 11.05 11.45 11.04 11.41 44,466 +0.40(+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.