Skip to main content

Matador Resources Company (NY: MTDR )

52.11 +0.39 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.62 12.77 12.55 12.70 238,860 +0.05(+0.38%)
Jul 30, 2013 12.68 12.68 12.42 12.65 191,503 +0.03(+0.23%)
Jul 29, 2013 12.66 12.67 12.51 12.62 251,816 -0.01(-0.08%)
Jul 26, 2013 12.38 12.68 12.37 12.63 210,318 +0.14(+1.09%)
Jul 25, 2013 12.39 12.59 12.28 12.49 214,975 +0.06(+0.47%)
Jul 24, 2013 12.67 12.70 12.36 12.43 241,005 -0.17(-1.38%)
Jul 23, 2013 12.45 12.66 12.45 12.61 327,806 +0.22(+1.80%)
Jul 22, 2013 12.12 12.43 11.91 12.38 303,398 +0.24(+2.00%)
Jul 19, 2013 12.02 12.32 11.96 12.14 236,666 +0.08(+0.64%)
Jul 18, 2013 11.50 12.20 11.49 12.07 554,860 +0.61(+5.33%)
Jul 17, 2013 11.27 11.59 11.27 11.45 343,539 +0.14(+1.20%)
Jul 16, 2013 11.18 11.37 11.14 11.32 189,173 +0.16(+1.39%)
Jul 15, 2013 11.35 11.41 11.13 11.16 225,676 -0.23(-2.04%)
Jul 12, 2013 11.33 11.46 11.20 11.40 205,131 +0.07(+0.60%)
Jul 11, 2013 11.47 11.49 11.13 11.33 303,025 -0.01(-0.09%)
Jul 10, 2013 11.37 11.51 11.32 11.34 622,342 -0.02(-0.17%)
Jul 09, 2013 11.40 11.46 11.30 11.36 472,479 +0.02(+0.17%)
Jul 08, 2013 11.79 11.84 11.29 11.34 378,885 -0.46(-3.86%)
Jul 05, 2013 11.74 11.79 11.56 11.79 186,003 +0.16(+1.42%)
Jul 03, 2013 11.59 11.66 11.44 11.63 66,466 +0.06(+0.50%)
Jul 02, 2013 11.68 11.76 11.49 11.57 274,026 -0.10(-0.83%)
Jul 01, 2013 11.80 11.88 11.51 11.67 465,786 +0.06(+0.50%)
Jun 28, 2013 11.50 11.78 11.41 11.61 4,048,906 +0.02(+0.17%)
Jun 26, 2013 12.09 12.09 11.54 11.59 944,239 -0.12(-0.99%)
Jun 25, 2013 11.73 12.07 11.50 11.71 968,791 +0.06(+0.50%)
Jun 24, 2013 11.01 11.73 10.90 11.65 679,203 +0.47(+4.25%)
Jun 21, 2013 10.82 11.17 10.73 11.17 294,028 +0.35(+3.22%)
Jun 20, 2013 11.00 11.18 10.75 10.82 453,602 -0.32(-2.87%)
Jun 19, 2013 11.19 11.36 11.13 11.14 444,517 -0.02(-0.17%)
Jun 18, 2013 11.11 11.23 11.00 11.16 356,582 +0.08(+0.70%)
Jun 17, 2013 10.51 11.21 10.51 11.09 576,628 +0.60(+5.73%)
Jun 14, 2013 10.51 10.53 10.28 10.49 191,240 +0.02(+0.19%)
Jun 13, 2013 10.05 10.69 10.00 10.47 480,728 +0.47(+4.75%)
Jun 12, 2013 10.00 10.10 9.933 9.991 214,952 +0.09(+0.88%)
Jun 11, 2013 9.836 10.00 9.788 9.904 231,511 -0.02(-0.20%)
Jun 10, 2013 9.865 9.924 9.720 9.924 229,448 +0.10(+0.99%)
Jun 07, 2013 9.739 9.943 9.652 9.827 221,246 +0.11(+1.10%)
Jun 06, 2013 9.565 9.739 9.517 9.720 277,900 +0.13(+1.31%)
Jun 05, 2013 9.623 9.730 9.565 9.594 229,848 +0.00(+0.00%)
Jun 04, 2013 9.633 9.672 9.526 9.594 143,335 -0.06(-0.60%)
Jun 03, 2013 9.672 9.827 9.555 9.652 239,333 -0.02(-0.20%)
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%)
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.