Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Matador Resources Company
(NY:
MTDR
)
63.45
+1.28 (+2.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
8.578
8.617
8.413
8.588
151,535
+0.06(+0.68%)
Oct 26, 2012
8.724
8.530
8.530
8.530
104,463
-0.16(-1.79%)
Oct 25, 2012
8.685
8.734
8.530
8.685
80,750
+0.09(+1.02%)
Oct 24, 2012
8.763
9.016
8.559
8.598
106,003
-0.08(-0.90%)
Oct 23, 2012
8.763
8.763
8.530
8.676
98,046
-0.38(-4.19%)
Oct 19, 2012
9.045
9.240
8.967
9.055
195,376
-0.04(-0.43%)
Oct 18, 2012
9.035
9.181
8.928
9.094
112,280
+0.02(+0.21%)
Oct 17, 2012
9.288
9.327
8.860
9.074
212,125
-0.07(-0.74%)
Oct 16, 2012
9.152
9.308
8.977
9.142
146,205
+0.06(+0.64%)
Oct 15, 2012
9.162
9.240
9.006
9.084
133,123
-0.10(-1.06%)
Oct 12, 2012
9.347
9.356
9.133
9.181
105,122
-0.19(-2.07%)
Oct 11, 2012
9.288
9.531
9.249
9.376
130,865
+0.12(+1.26%)
Oct 10, 2012
9.317
9.434
9.026
9.259
468,121
-0.06(-0.63%)
Oct 09, 2012
9.308
9.405
9.240
9.317
140,646
+0.04(+0.42%)
Oct 08, 2012
9.502
9.502
9.142
9.279
118,911
-0.24(-2.55%)
Oct 05, 2012
9.823
9.823
9.483
9.522
73,040
-0.20(-2.10%)
Oct 04, 2012
9.677
9.823
9.473
9.726
158,387
+0.10(+1.01%)
Oct 03, 2012
9.920
9.930
9.629
9.629
156,814
-0.32(-3.23%)
Oct 02, 2012
10.18
10.18
9.862
9.950
79,773
-0.19(-1.92%)
Oct 01, 2012
10.20
10.21
10.10
10.14
192,613
+0.04(+0.38%)
Sep 28, 2012
10.07
10.21
9.979
10.11
178,734
+0.02(+0.19%)
Sep 27, 2012
9.882
10.21
9.882
10.09
210,291
+0.29(+2.98%)
Sep 26, 2012
9.804
9.920
9.687
9.794
128,136
-0.02(-0.20%)
Sep 25, 2012
10.10
10.17
9.745
9.813
115,173
-0.26(-2.61%)
Sep 24, 2012
10.10
10.21
10.03
10.08
70,899
-0.09(-0.86%)
Sep 21, 2012
10.32
10.35
10.06
10.16
454,098
-0.05(-0.48%)
Sep 20, 2012
10.14
10.28
10.12
10.21
282,682
+0.02(+0.19%)
Sep 19, 2012
10.12
10.23
10.10
10.19
208,644
+0.02(+0.19%)
Sep 18, 2012
10.16
10.26
9.940
10.17
196,388
-0.02(-0.19%)
Sep 17, 2012
10.19
10.27
10.05
10.19
185,451
-0.02(-0.19%)
Sep 14, 2012
10.01
10.30
10.01
10.21
350,423
+0.22(+2.24%)
Sep 13, 2012
10.04
10.14
9.852
9.989
239,259
-0.05(-0.48%)
Sep 12, 2012
10.09
10.21
9.979
10.04
167,037
-0.02(-0.19%)
Sep 11, 2012
10.05
10.15
9.920
10.06
123,992
+0.01(+0.10%)
Sep 10, 2012
9.930
10.11
9.838
10.05
118,559
+0.11(+1.08%)
Sep 07, 2012
10.01
10.06
9.852
9.940
100,516
-0.02(-0.20%)
Sep 06, 2012
9.998
10.11
9.911
9.959
114,092
+0.08(+0.79%)
Sep 05, 2012
9.726
10.04
9.726
9.882
240,059
+0.15(+1.50%)
Sep 04, 2012
9.911
9.911
9.697
9.736
250,113
-0.17(-1.67%)
Aug 31, 2012
9.882
9.989
9.843
9.901
98,173
+0.09(+0.89%)
Aug 30, 2012
9.658
9.979
9.570
9.813
100,851
+0.13(+1.31%)
Aug 29, 2012
9.794
9.930
9.629
9.687
271,274
-0.01(-0.10%)
Aug 27, 2012
9.823
10.09
9.677
9.697
149,699
-0.06(-0.60%)
Aug 24, 2012
9.677
9.911
9.677
9.755
97,932
+0.04(+0.40%)
Aug 23, 2012
10.03
10.04
9.697
9.716
88,249
-0.40(-3.94%)
Aug 22, 2012
9.969
10.21
9.911
10.11
86,554
+0.11(+1.07%)
Aug 21, 2012
10.03
10.22
10.01
10.01
208,818
+0.11(+1.08%)
Aug 20, 2012
9.911
10.21
9.872
9.901
376,960
-0.05(-0.49%)
Aug 17, 2012
9.405
10.03
9.405
9.950
555,279
+0.53(+5.68%)
Aug 16, 2012
9.395
9.541
9.220
9.415
307,143
+0.02(+0.21%)
Aug 15, 2012
9.726
9.804
9.152
9.395
639,331
-0.36(-3.69%)
Aug 14, 2012
9.813
10.04
9.716
9.755
375,231
+0.04(+0.40%)
Aug 13, 2012
10.02
10.11
9.716
9.716
262,393
-0.20(-2.06%)
Aug 10, 2012
9.930
10.21
9.852
9.920
568,102
-0.05(-0.49%)
Aug 09, 2012
9.813
10.11
9.813
9.969
49,711
+0.12(+1.18%)
Aug 08, 2012
9.765
9.989
9.726
9.852
104,002
+0.02(+0.20%)
Aug 07, 2012
9.813
10.18
9.736
9.833
160,862
+0.04(+0.40%)
Aug 06, 2012
10.05
10.10
9.775
9.794
72,266
-0.18(-1.85%)
Aug 03, 2012
9.940
10.10
9.882
9.979
44,212
+0.20(+2.09%)
Aug 02, 2012
9.882
10.07
9.726
9.775
118,996
-0.17(-1.66%)
Aug 01, 2012
10.10
10.17
9.901
9.940
74,606
-0.24(-2.39%)
Jul 31, 2012
10.33
10.49
10.12
10.18
65,942
-0.16(-1.51%)
Jul 30, 2012
10.41
10.53
10.24
10.34
50,916
+0.00(+0.00%)
Jul 27, 2012
9.950
10.47
9.843
10.34
34,485
+0.46(+4.63%)
Jul 26, 2012
10.05
10.05
9.852
9.882
53,054
+0.03(+0.30%)
Jul 25, 2012
10.07
10.14
9.843
9.852
96,125
-0.12(-1.17%)
Jul 24, 2012
10.28
10.34
9.863
9.969
66,156
-0.23(-2.29%)
Jul 23, 2012
10.10
10.36
9.901
10.20
47,349
-0.21(-2.05%)
Jul 20, 2012
10.57
10.57
10.35
10.42
42,783
-0.24(-2.28%)
Jul 19, 2012
10.91
10.99
10.53
10.66
52,127
-0.22(-2.06%)
Jul 18, 2012
10.71
11.04
10.71
10.88
36,983
+0.12(+1.08%)
Jul 17, 2012
10.76
11.03
10.62
10.77
113,692
+0.12(+1.10%)
Jul 16, 2012
10.69
10.73
10.51
10.65
48,747
-0.04(-0.36%)
Jul 13, 2012
10.82
10.84
10.47
10.69
74,566
-0.04(-0.36%)
Jul 12, 2012
10.47
10.83
10.46
10.73
31,229
+0.14(+1.29%)
Jul 11, 2012
10.53
10.64
10.27
10.59
47,866
+0.05(+0.46%)
Jul 10, 2012
10.92
11.03
10.42
10.54
517,601
-0.33(-3.04%)
Jul 09, 2012
10.97
11.14
10.75
10.87
58,678
-0.10(-0.89%)
Jul 06, 2012
10.86
11.12
10.86
10.97
70,179
-0.03(-0.27%)
Jul 05, 2012
11.05
11.21
10.70
11.00
78,212
-0.10(-0.88%)
Jul 03, 2012
10.75
11.13
10.74
11.10
45,719
+0.39(+3.63%)
Jul 02, 2012
10.36
10.71
10.17
10.71
137,334
+0.26(+2.51%)
Jun 29, 2012
9.940
10.53
9.940
10.45
159,356
+0.64(+6.55%)
Jun 28, 2012
9.891
9.920
9.697
9.804
61,109
-0.14(-1.37%)
Jun 27, 2012
9.804
10.05
9.677
9.940
47,373
+0.16(+1.59%)
Jun 26, 2012
9.794
9.901
9.648
9.784
126,814
-0.03(-0.30%)
Jun 25, 2012
9.959
10.05
9.551
9.813
82,157
-0.37(-3.63%)
Jun 22, 2012
9.872
10.19
9.813
10.18
279,721
+0.40(+4.08%)
Jun 21, 2012
10.14
10.14
9.755
9.784
81,100
-0.33(-3.27%)
Jun 20, 2012
10.49
10.49
9.726
10.11
98,267
-0.33(-3.17%)
Jun 19, 2012
9.920
10.57
9.765
10.45
112,063
+0.59(+6.02%)
Jun 18, 2012
10.39
10.39
9.833
9.852
83,536
-0.58(-5.59%)
Jun 15, 2012
10.37
10.50
10.29
10.44
145,705
+0.07(+0.66%)
Jun 14, 2012
10.25
10.47
10.21
10.37
79,581
+0.18(+1.72%)
Jun 13, 2012
10.63
10.63
10.13
10.19
146,122
-0.35(-3.32%)
Jun 12, 2012
10.21
10.68
10.08
10.54
107,188
+0.40(+3.93%)
Jun 11, 2012
9.989
10.44
9.882
10.14
157,530
+0.42(+4.30%)
Jun 08, 2012
9.395
9.959
9.395
9.726
65,096
+0.30(+3.20%)
Jun 07, 2012
9.619
9.716
9.279
9.424
93,147
-0.02(-0.21%)
Jun 06, 2012
9.648
10.03
9.376
9.444
145,588
-0.12(-1.22%)
Jun 05, 2012
9.609
9.844
9.376
9.561
141,432
-0.02(-0.20%)
Jun 04, 2012
9.094
9.658
8.967
9.580
149,162
+0.56(+6.26%)
Jun 01, 2012
8.987
9.531
8.987
9.016
105,417
-0.76(-7.76%)
May 31, 2012
9.658
9.852
9.609
9.775
155,531
+0.17(+1.72%)
May 30, 2012
9.775
9.775
9.502
9.609
60,091
-0.27(-2.76%)
May 29, 2012
9.726
10.17
9.687
9.882
86,518
+0.30(+3.15%)
May 25, 2012
9.590
9.879
9.405
9.580
54,039
-0.01(-0.10%)
May 24, 2012
9.463
10.07
9.405
9.590
97,725
+0.18(+1.86%)
May 23, 2012
9.074
9.463
8.948
9.415
63,367
+0.30(+3.31%)
May 22, 2012
9.162
9.512
9.035
9.113
70,582
-0.08(-0.85%)
May 21, 2012
8.977
9.308
8.934
9.191
113,459
+0.28(+3.17%)
May 18, 2012
8.598
9.123
8.598
8.909
205,172
+0.44(+5.17%)
May 17, 2012
8.753
8.851
8.393
8.471
333,064
-0.19(-2.24%)
May 16, 2012
9.765
9.814
8.617
8.666
600,519
-1.10(-11.25%)
May 15, 2012
9.424
10.04
9.172
9.765
385,807
-0.25(-2.52%)
May 14, 2012
10.26
10.31
10.01
10.02
91,075
-0.31(-3.01%)
May 11, 2012
10.38
10.45
10.16
10.33
71,388
-0.14(-1.30%)
May 10, 2012
10.47
10.57
10.41
10.47
58,515
+0.11(+1.03%)
May 09, 2012
10.50
10.56
10.32
10.36
72,509
-0.27(-2.56%)
May 08, 2012
10.64
10.70
10.50
10.63
79,423
-0.05(-0.46%)
May 07, 2012
10.49
10.71
10.49
10.68
74,983
+0.09(+0.83%)
May 04, 2012
10.81
10.81
10.47
10.59
80,818
-0.29(-2.68%)
May 03, 2012
11.07
11.08
10.86
10.88
125,524
-0.18(-1.67%)
May 02, 2012
11.23
11.29
10.96
11.07
123,493
-0.24(-2.15%)
May 01, 2012
11.30
11.76
11.21
11.31
402,335
+0.05(+0.43%)
Apr 30, 2012
11.30
11.34
11.08
11.26
244,123
+0.01(+0.09%)
Apr 27, 2012
11.10
11.38
11.02
11.25
73,456
+0.14(+1.23%)
Apr 26, 2012
10.89
11.32
10.86
11.12
149,976
+0.22(+2.05%)
Apr 25, 2012
11.05
11.15
10.83
10.89
193,738
-0.05(-0.44%)
Apr 24, 2012
11.08
11.09
10.84
10.94
49,431
-0.08(-0.71%)
Apr 23, 2012
10.79
11.04
10.63
11.02
147,062
+0.08(+0.71%)
Apr 20, 2012
10.75
10.98
10.75
10.94
235,430
+0.32(+3.02%)
Apr 19, 2012
10.39
10.80
10.32
10.62
91,180
+0.29(+2.83%)
Apr 18, 2012
9.979
10.43
9.784
10.33
722,227
+0.23(+2.31%)
Apr 17, 2012
10.30
10.31
10.04
10.10
343,720
-0.11(-1.05%)
Apr 16, 2012
10.48
10.70
10.18
10.20
111,152
-0.25(-2.42%)
Apr 13, 2012
10.75
10.75
10.45
10.46
132,724
-0.26(-2.45%)
Apr 12, 2012
10.75
10.82
10.60
10.72
376,837
+0.00(+0.00%)
Apr 11, 2012
10.90
10.98
10.66
10.72
108,516
-0.08(-0.72%)
Apr 10, 2012
10.80
10.97
10.70
10.80
116,480
-0.04(-0.36%)
Apr 09, 2012
10.94
10.99
10.74
10.83
102,784
-0.24(-2.19%)
Apr 05, 2012
11.13
11.14
10.99
11.08
111,713
-0.08(-0.70%)
Apr 04, 2012
11.02
11.35
10.87
11.16
244,370
-0.04(-0.35%)
Apr 03, 2012
10.99
11.42
10.97
11.19
196,553
+0.17(+1.59%)
Apr 02, 2012
10.60
11.20
10.32
11.02
301,437
+0.37(+3.47%)
Mar 30, 2012
10.75
10.84
10.58
10.65
1,062,405
-0.04(-0.36%)
Mar 29, 2012
10.78
10.81
10.57
10.69
206,493
-0.15(-1.35%)
Mar 28, 2012
10.92
10.99
10.75
10.83
114,691
-0.09(-0.80%)
Mar 27, 2012
10.96
11.08
10.76
10.92
75,907
-0.02(-0.18%)
Mar 26, 2012
10.99
10.99
10.75
10.94
127,277
-0.03(-0.27%)
Mar 23, 2012
10.99
11.19
10.80
10.97
148,834
-0.02(-0.18%)
Mar 22, 2012
11.29
11.32
10.70
10.99
607,274
-0.30(-2.67%)
Mar 21, 2012
11.58
11.59
11.24
11.29
272,016
-0.22(-1.94%)
Mar 20, 2012
11.52
11.58
11.41
11.52
142,900
-0.08(-0.67%)
Mar 19, 2012
11.54
11.72
11.53
11.59
132,157
+0.09(+0.76%)
Mar 16, 2012
11.59
11.64
11.43
11.51
220,155
-0.07(-0.59%)
Mar 15, 2012
11.47
11.65
11.41
11.57
281,300
+0.17(+1.45%)
Mar 14, 2012
11.27
11.64
11.25
11.41
367,135
+0.16(+1.38%)
Mar 13, 2012
11.32
11.32
11.05
11.25
396,734
+0.08(+0.70%)
Mar 12, 2012
11.32
11.39
11.12
11.18
191,301
-0.04(-0.35%)
Mar 09, 2012
10.85
11.29
10.80
11.21
250,170
+0.38(+3.50%)
Mar 08, 2012
10.69
11.06
10.69
10.83
204,503
+0.00(+0.00%)
Mar 07, 2012
10.80
10.83
10.55
10.83
384,338
+0.04(+0.36%)
Mar 06, 2012
10.94
11.08
10.70
10.80
231,809
-0.39(-3.48%)
Mar 05, 2012
11.21
11.34
11.14
11.18
153,099
-0.23(-2.04%)
Mar 02, 2012
11.63
11.63
11.28
11.42
172,062
-0.21(-1.84%)
Mar 01, 2012
11.60
11.73
11.53
11.63
138,010
+0.10(+0.84%)
Feb 29, 2012
11.61
11.99
11.53
11.53
152,243
-0.06(-0.50%)
Feb 28, 2012
11.65
11.69
11.57
11.59
112,005
-0.08(-0.67%)
Feb 27, 2012
11.67
11.77
11.60
11.67
179,318
+0.00(+0.00%)
Feb 24, 2012
11.80
11.80
11.60
11.67
243,307
-0.07(-0.58%)
Feb 23, 2012
11.62
11.80
11.60
11.74
516,539
+0.15(+1.26%)
Feb 22, 2012
11.53
11.62
11.53
11.59
392,874
+0.10(+0.85%)
Feb 21, 2012
11.47
11.59
11.40
11.50
255,570
+0.12(+1.03%)
Feb 17, 2012
11.38
11.53
11.33
11.38
432,696
-0.05(-0.43%)
Feb 16, 2012
11.62
11.62
11.38
11.43
141,263
+0.02(+0.17%)
Feb 15, 2012
11.57
11.57
11.38
11.41
125,977
-0.02(-0.17%)
Feb 14, 2012
11.53
11.55
11.38
11.43
151,786
-0.09(-0.76%)
Feb 13, 2012
11.45
11.57
11.43
11.52
129,726
+0.09(+0.77%)
Feb 10, 2012
11.43
11.56
11.37
11.43
95,060
-0.11(-0.93%)
Feb 09, 2012
11.61
11.67
11.48
11.53
105,845
-0.05(-0.42%)
Feb 08, 2012
11.67
11.67
11.53
11.58
146,925
-0.09(-0.75%)
Feb 07, 2012
11.61
11.71
11.55
11.67
213,574
+0.06(+0.50%)
Feb 06, 2012
11.64
11.65
11.33
11.61
258,432
-0.06(-0.50%)
Feb 03, 2012
11.67
11.67
11.29
11.67
763,218
+0.24(+2.13%)
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
.