Matador Resources Company (NY: MTDR )

29.92 USD +1.94 (+6.93%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.910 8.030 7.820 7.900 117,243 +0.04(+0.51%)
Jan 30, 2013 7.990 8.070 7.810 7.860 208,616 -0.10(-1.26%)
Jan 29, 2013 8.020 8.080 7.880 7.960 165,310 -0.05(-0.62%)
Jan 28, 2013 8.070 8.130 7.710 8.010 221,894 -0.01(-0.12%)
Jan 25, 2013 8.040 8.130 7.865 8.020 113,521 -0.02(-0.25%)
Jan 24, 2013 7.970 8.100 7.880 8.040 120,865 +0.12(+1.52%)
Jan 23, 2013 8.010 8.050 7.770 7.920 326,018 -0.13(-1.61%)
Jan 22, 2013 8.090 8.220 7.980 8.050 177,203 -0.02(-0.25%)
Jan 18, 2013 8.240 8.320 8.050 8.070 79,358 -0.18(-2.18%)
Jan 17, 2013 8.170 8.320 8.091 8.250 121,186 +0.15(+1.85%)
Jan 16, 2013 8.120 8.200 7.962 8.100 246,539 -0.08(-0.98%)
Jan 15, 2013 7.980 8.270 7.980 8.180 248,113 +0.19(+2.38%)
Jan 14, 2013 8.210 8.330 7.960 7.990 184,875 -0.21(-2.56%)
Jan 11, 2013 8.320 8.380 8.165 8.200 124,823 -0.09(-1.09%)
Jan 10, 2013 8.330 8.390 8.180 8.290 82,597 +0.03(+0.36%)
Jan 09, 2013 8.470 8.470 8.210 8.260 109,501 -0.16(-1.90%)
Jan 08, 2013 8.360 8.490 8.240 8.420 157,064 +0.09(+1.08%)
Jan 07, 2013 8.300 8.470 8.270 8.330 88,932 -0.03(-0.36%)
Jan 04, 2013 8.430 8.540 8.280 8.360 299,504 -0.04(-0.48%)
Jan 03, 2013 8.110 8.500 8.050 8.400 383,868 +0.35(+4.35%)
Jan 02, 2013 8.390 8.410 8.000 8.050 325,942 -0.15(-1.83%)
Dec 31, 2012 7.840 8.250 7.810 8.200 370,358 +0.32(+4.06%)
Dec 28, 2012 7.950 8.010 7.790 7.880 256,191 -0.13(-1.62%)
Dec 27, 2012 7.970 8.040 7.950 8.010 254,285 -0.01(-0.12%)
Dec 26, 2012 8.040 8.090 7.960 8.020 182,556 -0.01(-0.12%)
Dec 24, 2012 8.170 8.190 7.980 8.030 71,394 -0.28(-3.37%)
Dec 21, 2012 8.350 8.400 8.230 8.310 211,725 -0.12(-1.42%)
Dec 20, 2012 8.390 8.445 8.310 8.430 415,116 +0.03(+0.36%)
Dec 19, 2012 8.210 8.560 8.200 8.400 636,335 +0.24(+2.94%)
Dec 18, 2012 8.100 8.270 8.060 8.160 366,492 +0.10(+1.24%)
Dec 17, 2012 8.190 8.580 7.770 8.060 614,586 -0.05(-0.62%)
Dec 14, 2012 7.880 8.170 7.860 8.110 556,019 +0.23(+2.92%)
Dec 13, 2012 8.000 8.110 7.700 7.880 678,067 -0.29(-3.55%)
Dec 12, 2012 8.290 8.380 8.100 8.170 200,478 -0.11(-1.33%)
Dec 11, 2012 8.330 8.450 8.230 8.280 257,883 +0.02(+0.24%)
Dec 10, 2012 8.300 8.330 8.110 8.260 263,397 -0.04(-0.48%)
Dec 07, 2012 8.310 8.330 8.180 8.300 493,960 +0.06(+0.73%)
Dec 06, 2012 8.330 8.340 8.110 8.240 609,446 -0.20(-2.37%)
Dec 05, 2012 8.420 8.625 8.420 8.440 300,684 +0.04(+0.48%)
Dec 04, 2012 8.800 8.810 8.340 8.400 263,255 -0.49(-5.51%)
Nov 30, 2012 8.940 9.020 8.730 8.890 4,871,285 -0.06(-0.67%)
Nov 29, 2012 9.010 9.080 8.830 8.950 238,912 +0.03(+0.34%)
Nov 28, 2012 8.570 8.955 8.550 8.920 276,934 +0.28(+3.24%)
Nov 27, 2012 9.000 9.020 8.520 8.640 418,257 -0.33(-3.68%)
Nov 26, 2012 8.800 8.970 8.780 8.970 256,078 +0.13(+1.47%)
Nov 23, 2012 8.760 8.880 8.740 8.840 110,639 +0.09(+1.03%)
Nov 21, 2012 8.500 8.780 8.410 8.750 944,415 +0.25(+2.94%)
Nov 20, 2012 8.550 8.630 8.350 8.500 742,468 -0.10(-1.16%)
Nov 19, 2012 8.730 8.850 8.560 8.600 539,035 +0.10(+1.18%)
Nov 16, 2012 8.460 8.630 8.380 8.500 332,890 +0.00(+0.00%)
Nov 15, 2012 8.510 8.780 8.450 8.500 681,610 -0.01(-0.12%)
Nov 14, 2012 8.360 8.620 8.330 8.510 244,684 +0.15(+1.79%)
Nov 13, 2012 6.850 8.460 7.940 8.360 170,139 +0.02(+0.24%)
Nov 12, 2012 8.400 8.640 8.201 8.340 201,459 -0.15(-1.77%)
Nov 09, 2012 8.400 8.660 8.350 8.490 127,903 +0.06(+0.71%)
Nov 08, 2012 8.600 8.700 8.410 8.430 110,793 -0.20(-2.32%)
Nov 07, 2012 8.950 9.080 8.510 8.630 204,235 -0.44(-4.85%)
Nov 06, 2012 9.120 9.120 8.850 9.070 189,405 +0.10(+1.11%)
Nov 05, 2012 8.890 9.000 8.750 8.970 136,547 +0.10(+1.13%)
Nov 02, 2012 9.080 9.080 8.690 8.870 130,539 -0.21(-2.31%)
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.