Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.666 7.782 7.578 7.656 120,982 +0.04(+0.51%)
Jan 30, 2013 7.743 7.821 7.569 7.617 215,269 -0.10(-1.26%)
Jan 29, 2013 7.772 7.830 7.636 7.714 170,582 -0.05(-0.62%)
Jan 28, 2013 7.821 7.879 7.472 7.762 228,970 -0.01(-0.12%)
Jan 25, 2013 7.792 7.879 7.622 7.772 117,141 -0.02(-0.25%)
Jan 24, 2013 7.724 7.850 7.636 7.792 124,719 +0.12(+1.52%)
Jan 23, 2013 7.762 7.801 7.530 7.675 336,415 -0.13(-1.62%)
Jan 22, 2013 7.840 7.966 7.733 7.801 182,854 -0.02(-0.25%)
Jan 18, 2013 7.985 8.063 7.801 7.821 81,888 -0.17(-2.18%)
Jan 17, 2013 7.918 8.063 7.841 7.995 125,050 +0.15(+1.85%)
Jan 16, 2013 7.869 7.947 7.716 7.850 254,401 -0.08(-0.98%)
Jan 15, 2013 7.733 8.014 7.733 7.927 256,025 +0.18(+2.38%)
Jan 14, 2013 7.956 8.073 7.714 7.743 190,771 -0.20(-2.56%)
Jan 11, 2013 8.063 8.121 7.913 7.947 128,803 -0.09(-1.09%)
Jan 10, 2013 8.073 8.131 7.927 8.034 85,231 +0.03(+0.36%)
Jan 09, 2013 8.208 8.208 7.956 8.005 112,993 -0.16(-1.90%)
Jan 08, 2013 8.102 8.228 7.985 8.160 162,073 +0.09(+1.08%)
Jan 07, 2013 8.043 8.208 8.014 8.073 91,768 -0.03(-0.36%)
Jan 04, 2013 8.169 8.276 8.024 8.102 309,055 -0.04(-0.48%)
Jan 03, 2013 7.859 8.237 7.801 8.140 396,110 +0.34(+4.35%)
Jan 02, 2013 8.131 8.150 7.753 7.801 336,336 -0.15(-1.83%)
Dec 31, 2012 7.598 7.995 7.569 7.947 382,169 +0.31(+4.06%)
Dec 28, 2012 7.704 7.762 7.549 7.636 264,361 -0.13(-1.62%)
Dec 27, 2012 7.724 7.792 7.704 7.762 262,394 -0.01(-0.12%)
Dec 26, 2012 7.792 7.840 7.714 7.772 188,378 -0.01(-0.12%)
Dec 24, 2012 7.918 7.937 7.733 7.782 73,670 -0.27(-3.37%)
Dec 21, 2012 8.092 8.140 7.976 8.053 218,477 -0.12(-1.42%)
Dec 20, 2012 8.131 8.184 8.053 8.169 428,354 +0.03(+0.36%)
Dec 19, 2012 7.956 8.295 7.947 8.140 656,628 +0.23(+2.94%)
Dec 18, 2012 7.850 8.014 7.811 7.908 378,180 +0.10(+1.24%)
Dec 17, 2012 7.937 8.315 7.530 7.811 634,186 -0.05(-0.62%)
Dec 14, 2012 7.636 7.918 7.617 7.859 573,751 +0.22(+2.92%)
Dec 13, 2012 7.753 7.859 7.462 7.636 699,691 -0.28(-3.55%)
Dec 12, 2012 8.034 8.121 7.850 7.918 206,871 -0.11(-1.33%)
Dec 11, 2012 8.073 8.189 7.976 8.024 266,107 +0.02(+0.24%)
Dec 10, 2012 8.043 8.073 7.859 8.005 271,797 -0.04(-0.48%)
Dec 07, 2012 8.053 8.073 7.927 8.043 509,713 +0.06(+0.73%)
Dec 06, 2012 8.073 8.082 7.859 7.985 628,882 -0.19(-2.37%)
Dec 05, 2012 8.160 8.358 8.160 8.179 310,273 +0.04(+0.48%)
Dec 04, 2012 8.528 8.538 8.082 8.140 271,650 -0.47(-5.51%)
Nov 30, 2012 8.664 8.741 8.460 8.615 5,026,639 -0.06(-0.67%)
Nov 29, 2012 8.732 8.799 8.557 8.673 246,531 +0.03(+0.34%)
Nov 28, 2012 8.305 8.678 8.286 8.644 285,765 +0.27(+3.24%)
Nov 27, 2012 8.722 8.741 8.257 8.373 431,596 -0.32(-3.68%)
Nov 26, 2012 8.528 8.693 8.509 8.693 264,244 +0.13(+1.47%)
Nov 23, 2012 8.489 8.606 8.470 8.567 114,167 +0.09(+1.03%)
Nov 21, 2012 8.237 8.509 8.150 8.480 974,534 +0.24(+2.94%)
Nov 20, 2012 8.286 8.363 8.092 8.237 766,146 -0.10(-1.16%)
Nov 19, 2012 8.460 8.576 8.295 8.334 556,225 +0.10(+1.18%)
Nov 16, 2012 8.199 8.363 8.121 8.237 343,506 +0.00(+0.00%)
Nov 15, 2012 8.247 8.509 8.189 8.237 703,347 -0.01(-0.12%)
Nov 14, 2012 8.102 8.354 8.073 8.247 252,487 +0.15(+1.79%)
Nov 13, 2012 6.638 8.199 7.695 8.102 175,565 +0.02(+0.24%)
Nov 12, 2012 8.140 8.373 7.948 8.082 207,883 -0.15(-1.77%)
Nov 09, 2012 8.140 8.392 8.092 8.228 131,982 +0.06(+0.71%)
Nov 08, 2012 8.334 8.431 8.150 8.169 114,326 -0.19(-2.32%)
Nov 07, 2012 8.673 8.799 8.247 8.363 210,748 -0.43(-4.85%)
Nov 06, 2012 8.838 8.838 8.576 8.790 195,445 +0.10(+1.11%)
Nov 05, 2012 8.615 8.722 8.480 8.693 140,901 +0.10(+1.13%)
Nov 02, 2012 8.799 8.799 8.421 8.596 134,702 -0.20(-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.