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 (%)
May 31, 2013 9.555 9.701 9.507 9.672 302,146 +0.11(+1.11%)
May 30, 2013 9.633 9.672 9.468 9.565 158,245 -0.05(-0.50%)
May 29, 2013 9.681 9.719 9.517 9.613 253,265 +0.02(+0.20%)
May 28, 2013 9.536 9.846 9.439 9.594 388,587 +0.29(+3.13%)
May 24, 2013 9.342 9.458 9.226 9.303 152,534 -0.08(-0.83%)
May 23, 2013 9.109 9.420 9.061 9.381 275,150 +0.16(+1.68%)
May 22, 2013 9.216 9.352 9.109 9.226 291,301 -0.01(-0.10%)
May 21, 2013 9.342 9.400 9.235 9.235 74,502 -0.07(-0.73%)
May 20, 2013 9.255 9.400 9.226 9.303 146,457 +0.00(+0.00%)
May 17, 2013 9.294 9.420 9.168 9.303 238,169 +0.04(+0.42%)
May 16, 2013 9.361 9.458 9.206 9.265 117,293 -0.09(-0.93%)
May 15, 2013 9.265 9.439 9.245 9.352 147,289 +0.17(+1.90%)
May 13, 2013 9.187 9.265 9.013 9.177 140,193 -0.06(-0.63%)
May 10, 2013 9.177 9.235 8.964 9.235 205,952 +0.06(+0.63%)
May 09, 2013 8.528 9.584 8.450 9.177 430,882 -0.25(-2.67%)
May 08, 2013 9.371 9.487 9.255 9.429 160,860 +0.09(+0.93%)
May 07, 2013 9.352 9.478 9.313 9.342 189,464 +0.07(+0.73%)
May 06, 2013 9.284 9.468 9.100 9.274 167,612 +0.02(+0.21%)
May 03, 2013 9.206 9.323 9.168 9.255 184,391 +0.09(+0.95%)
May 02, 2013 9.206 9.255 9.109 9.168 246,784 +0.05(+0.53%)
May 01, 2013 9.517 9.517 9.109 9.119 324,964 -0.45(-4.66%)
Apr 30, 2013 9.613 9.747 9.526 9.565 274,767 -0.10(-1.00%)
Apr 29, 2013 9.672 9.817 9.536 9.662 469,781 +0.09(+0.91%)
Apr 26, 2013 9.575 9.662 9.487 9.575 162,241 +0.09(+0.92%)
Apr 25, 2013 9.730 9.768 9.487 9.487 496,575 -0.18(-1.90%)
Apr 24, 2013 9.642 9.788 9.575 9.672 357,411 +0.30(+3.21%)
Apr 23, 2013 9.323 9.604 9.216 9.371 788,976 +0.04(+0.42%)
Apr 22, 2013 9.129 9.352 8.867 9.332 284,250 +0.29(+3.22%)
Apr 19, 2013 9.071 9.148 8.809 9.042 224,307 -0.04(-0.43%)
Apr 18, 2013 8.625 9.139 8.518 9.080 928,206 +0.50(+5.88%)
Apr 17, 2013 8.625 8.780 8.460 8.576 503,739 -0.10(-1.12%)
Apr 16, 2013 8.373 8.683 8.276 8.673 275,002 +0.42(+5.05%)
Apr 15, 2013 8.528 8.528 7.995 8.257 450,916 -0.26(-3.07%)
Apr 12, 2013 8.538 8.606 8.480 8.518 176,687 -0.04(-0.45%)
Apr 11, 2013 8.557 8.644 8.363 8.557 229,260 +0.03(+0.34%)
Apr 10, 2013 8.412 8.712 8.344 8.528 229,452 +0.16(+1.85%)
Apr 09, 2013 8.441 8.480 8.257 8.373 134,085 -0.02(-0.23%)
Apr 08, 2013 8.247 8.412 8.160 8.392 189,606 +0.16(+2.00%)
Apr 05, 2013 8.228 8.325 8.169 8.228 184,632 -0.09(-1.05%)
Apr 04, 2013 8.276 8.344 8.131 8.315 149,798 +0.03(+0.35%)
Apr 03, 2013 8.441 8.567 8.218 8.286 293,261 -0.10(-1.16%)
Apr 02, 2013 8.547 8.586 8.344 8.383 151,884 -0.16(-1.82%)
Apr 01, 2013 8.615 8.635 8.288 8.538 169,696 -0.05(-0.56%)
Mar 28, 2013 8.673 8.673 8.557 8.586 97,438 -0.06(-0.67%)
Mar 27, 2013 8.557 8.673 8.431 8.644 128,075 +0.02(+0.22%)
Mar 26, 2013 8.615 8.635 8.518 8.625 178,742 +0.03(+0.34%)
Mar 25, 2013 8.567 8.722 8.480 8.596 236,183 +0.03(+0.34%)
Mar 22, 2013 8.596 8.596 8.412 8.567 155,627 +0.04(+0.45%)
Mar 21, 2013 8.499 8.683 8.499 8.528 246,185 -0.06(-0.68%)
Mar 20, 2013 8.644 8.644 8.499 8.586 253,900 +0.03(+0.34%)
Mar 19, 2013 8.576 8.673 8.349 8.557 239,297 +0.02(+0.23%)
Mar 18, 2013 8.470 8.673 8.431 8.538 252,174 -0.05(-0.56%)
Mar 15, 2013 8.576 8.625 8.432 8.586 433,741 +0.06(+0.68%)
Mar 14, 2013 7.947 8.625 7.763 8.528 537,058 +0.76(+9.73%)
Mar 13, 2013 7.956 7.956 7.714 7.772 144,797 -0.16(-1.96%)
Mar 12, 2013 7.985 7.985 7.869 7.927 75,588 -0.02(-0.24%)
Mar 11, 2013 7.908 7.995 7.898 7.947 164,343 -0.01(-0.12%)
Mar 08, 2013 7.888 7.995 7.675 7.956 247,729 +0.08(+0.98%)
Mar 07, 2013 7.598 7.879 7.531 7.879 169,648 +0.30(+3.96%)
Mar 06, 2013 7.510 7.636 7.418 7.578 141,357 +0.04(+0.51%)
Mar 05, 2013 7.530 7.714 7.510 7.540 219,770 +0.04(+0.52%)
Mar 04, 2013 7.520 7.549 7.423 7.501 625,905 -0.02(-0.26%)
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.