Skip to main content

Matador Resources Company (NY: MTDR )

62.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.882 9.989 9.843 9.902 98,166 +0.09(+0.89%)
Aug 30, 2012 9.659 9.980 9.571 9.814 100,843 +0.13(+1.31%)
Aug 29, 2012 9.795 9.931 9.629 9.688 271,254 -0.01(-0.10%)
Aug 27, 2012 9.824 10.09 9.678 9.697 149,687 -0.06(-0.60%)
Aug 24, 2012 9.678 9.911 9.678 9.756 97,924 +0.04(+0.40%)
Aug 23, 2012 10.03 10.04 9.697 9.717 88,243 -0.40(-3.94%)
Aug 22, 2012 9.970 10.21 9.911 10.12 86,547 +0.11(+1.07%)
Aug 21, 2012 10.03 10.22 10.01 10.01 208,802 +0.11(+1.08%)
Aug 20, 2012 9.911 10.21 9.873 9.902 376,931 -0.05(-0.49%)
Aug 17, 2012 9.406 10.03 9.406 9.950 555,238 +0.53(+5.68%)
Aug 16, 2012 9.396 9.542 9.221 9.415 307,120 +0.02(+0.21%)
Aug 15, 2012 9.727 9.804 9.153 9.396 639,283 -0.36(-3.69%)
Aug 14, 2012 9.814 10.04 9.717 9.756 375,203 +0.04(+0.40%)
Aug 13, 2012 10.02 10.12 9.717 9.717 262,374 -0.20(-2.06%)
Aug 10, 2012 9.931 10.21 9.853 9.921 568,059 -0.05(-0.49%)
Aug 09, 2012 9.814 10.11 9.814 9.970 49,707 +0.12(+1.18%)
Aug 08, 2012 9.766 9.989 9.727 9.853 103,994 +0.02(+0.20%)
Aug 07, 2012 9.814 10.18 9.736 9.834 160,850 +0.04(+0.40%)
Aug 06, 2012 10.05 10.10 9.775 9.795 72,261 -0.18(-1.85%)
Aug 03, 2012 9.941 10.10 9.882 9.980 44,209 +0.20(+2.09%)
Aug 02, 2012 9.882 10.07 9.727 9.775 118,987 -0.17(-1.66%)
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.