Matador Resources Company (NY: MTDR )

52.33 +0.13 (+0.25%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.674 8.674 8.558 8.587 97,431 -0.06(-0.67%)
Mar 27, 2013 8.558 8.674 8.432 8.645 128,065 +0.02(+0.22%)
Mar 26, 2013 8.616 8.635 8.519 8.626 178,728 +0.03(+0.34%)
Mar 25, 2013 8.567 8.723 8.480 8.597 236,165 +0.03(+0.34%)
Mar 22, 2013 8.597 8.597 8.412 8.567 155,616 +0.04(+0.45%)
Mar 21, 2013 8.500 8.684 8.500 8.529 246,167 -0.06(-0.68%)
Mar 20, 2013 8.645 8.645 8.500 8.587 253,881 +0.03(+0.34%)
Mar 19, 2013 8.577 8.674 8.349 8.558 239,279 +0.02(+0.23%)
Mar 18, 2013 8.471 8.674 8.432 8.538 252,155 -0.05(-0.56%)
Mar 15, 2013 8.577 8.626 8.433 8.587 433,708 +0.06(+0.68%)
Mar 14, 2013 7.947 8.626 7.763 8.529 537,018 +0.76(+9.73%)
Mar 13, 2013 7.957 7.957 7.715 7.773 144,786 -0.16(-1.96%)
Mar 12, 2013 7.986 7.986 7.870 7.928 75,582 -0.02(-0.24%)
Mar 11, 2013 7.908 7.996 7.899 7.947 164,330 -0.01(-0.12%)
Mar 08, 2013 7.889 7.996 7.676 7.957 247,710 +0.08(+0.98%)
Mar 07, 2013 7.598 7.879 7.531 7.879 169,635 +0.30(+3.96%)
Mar 06, 2013 7.511 7.637 7.419 7.579 141,347 +0.04(+0.51%)
Mar 05, 2013 7.530 7.715 7.511 7.540 219,753 +0.04(+0.52%)
Mar 04, 2013 7.521 7.550 7.424 7.501 625,858 -0.02(-0.26%)
Mar 01, 2013 7.511 7.676 7.492 7.521 164,042 -0.05(-0.64%)
Feb 28, 2013 7.744 7.773 7.511 7.569 147,656 -0.21(-2.74%)
Feb 27, 2013 7.666 7.811 7.666 7.782 89,981 +0.14(+1.77%)
Feb 26, 2013 7.569 7.656 7.424 7.647 158,426 -0.16(-2.11%)
Feb 22, 2013 7.831 7.899 7.734 7.811 187,268 +0.04(+0.50%)
Feb 21, 2013 7.608 7.791 7.521 7.773 172,521 +0.23(+3.08%)
Feb 20, 2013 7.831 7.976 7.516 7.540 323,900 -0.27(-3.47%)
Feb 19, 2013 7.821 7.889 7.666 7.811 132,141 +0.03(+0.37%)
Feb 15, 2013 7.782 7.937 7.753 7.782 119,404 -0.03(-0.37%)
Feb 14, 2013 7.753 7.957 7.753 7.811 154,346 +0.07(+0.88%)
Feb 13, 2013 7.763 8.180 7.715 7.744 285,632 -0.06(-0.75%)
Feb 12, 2013 7.734 7.899 7.734 7.802 141,710 +0.06(+0.75%)
Feb 11, 2013 7.957 7.996 7.705 7.744 244,344 -0.17(-2.20%)
Feb 08, 2013 7.724 8.005 7.656 7.918 115,355 +0.22(+2.90%)
Feb 07, 2013 7.744 7.850 7.685 7.695 119,089 -0.07(-0.87%)
Feb 06, 2013 7.695 7.841 7.589 7.763 200,673 +0.28(+3.76%)
Feb 04, 2013 7.559 7.559 7.341 7.482 166,095 -0.08(-1.03%)
Feb 01, 2013 7.715 7.724 7.550 7.559 173,253 -0.10(-1.27%)
Jan 31, 2013 7.666 7.782 7.579 7.656 120,973 +0.04(+0.51%)
Jan 30, 2013 7.744 7.821 7.569 7.618 215,253 -0.10(-1.26%)
Jan 29, 2013 7.773 7.831 7.637 7.715 170,569 -0.05(-0.62%)
Jan 28, 2013 7.821 7.879 7.472 7.763 228,953 -0.01(-0.12%)
Jan 25, 2013 7.792 7.879 7.622 7.773 117,132 -0.02(-0.25%)
Jan 24, 2013 7.724 7.850 7.637 7.792 124,710 +0.12(+1.52%)
Jan 23, 2013 7.763 7.802 7.530 7.676 336,390 -0.13(-1.61%)
Jan 22, 2013 7.841 7.967 7.734 7.802 182,840 -0.02(-0.25%)
Jan 18, 2013 7.986 8.063 7.802 7.821 81,882 -0.17(-2.18%)
Jan 17, 2013 7.918 8.063 7.842 7.996 125,041 +0.15(+1.85%)
Jan 16, 2013 7.870 7.947 7.716 7.850 254,382 -0.08(-0.98%)
Jan 15, 2013 7.734 8.015 7.734 7.928 256,006 +0.18(+2.38%)
Jan 14, 2013 7.957 8.073 7.715 7.744 190,756 -0.20(-2.56%)
Jan 11, 2013 8.063 8.122 7.913 7.947 128,794 -0.09(-1.09%)
Jan 10, 2013 8.073 8.131 7.928 8.034 85,224 +0.03(+0.36%)
Jan 09, 2013 8.209 8.209 7.957 8.005 112,984 -0.16(-1.90%)
Jan 08, 2013 8.102 8.228 7.986 8.160 162,060 +0.09(+1.08%)
Jan 07, 2013 8.044 8.209 8.015 8.073 91,761 -0.03(-0.36%)
Jan 04, 2013 8.170 8.277 8.025 8.102 309,032 -0.04(-0.48%)
Jan 03, 2013 7.860 8.238 7.802 8.141 396,080 +0.34(+4.35%)
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.