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 (%)
Dec 31, 2012
7.626
8.024
7.596
7.976
380,766
+0.31(+4.06%)
Dec 28, 2012
7.733
7.791
7.577
7.665
263,391
-0.13(-1.62%)
Dec 27, 2012
7.752
7.820
7.733
7.791
261,431
-0.01(-0.12%)
Dec 26, 2012
7.820
7.869
7.742
7.801
187,686
-0.01(-0.12%)
Dec 24, 2012
7.947
7.966
7.762
7.810
73,400
-0.27(-3.37%)
Dec 21, 2012
8.122
8.170
8.005
8.083
217,675
-0.12(-1.42%)
Dec 20, 2012
8.161
8.214
8.083
8.200
426,782
+0.03(+0.36%)
Dec 19, 2012
7.986
8.326
7.976
8.170
654,218
+0.23(+2.94%)
Dec 18, 2012
7.879
8.044
7.840
7.937
376,792
+0.10(+1.24%)
Dec 17, 2012
7.966
8.345
7.558
7.840
631,858
-0.05(-0.62%)
Dec 14, 2012
7.665
7.947
7.645
7.888
571,645
+0.22(+2.92%)
Dec 13, 2012
7.781
7.888
7.490
7.665
697,123
-0.28(-3.55%)
Dec 12, 2012
8.063
8.151
7.879
7.947
206,112
-0.11(-1.33%)
Dec 11, 2012
8.102
8.219
8.005
8.054
265,130
+0.02(+0.24%)
Dec 10, 2012
8.073
8.102
7.888
8.034
270,799
-0.04(-0.48%)
Dec 07, 2012
8.083
8.102
7.956
8.073
507,842
+0.06(+0.73%)
Dec 06, 2012
8.102
8.112
7.888
8.015
626,574
-0.19(-2.37%)
Dec 05, 2012
8.190
8.389
8.190
8.209
309,134
+0.04(+0.48%)
Dec 04, 2012
8.559
8.569
8.112
8.170
270,653
-0.48(-5.51%)
Nov 30, 2012
8.696
8.773
8.491
8.647
5,008,189
-0.06(-0.67%)
Nov 29, 2012
8.764
8.832
8.589
8.705
245,626
+0.03(+0.34%)
Nov 28, 2012
8.336
8.710
8.316
8.676
284,717
+0.27(+3.24%)
Nov 27, 2012
8.754
8.773
8.287
8.404
430,011
-0.32(-3.68%)
Nov 26, 2012
8.559
8.725
8.540
8.725
263,274
+0.13(+1.47%)
Nov 23, 2012
8.521
8.637
8.501
8.598
113,748
+0.09(+1.03%)
Nov 21, 2012
8.268
8.540
8.180
8.511
970,957
+0.24(+2.94%)
Nov 20, 2012
8.316
8.394
8.122
8.268
763,334
-0.10(-1.16%)
Nov 19, 2012
8.491
8.608
8.326
8.365
554,184
+0.10(+1.18%)
Nov 16, 2012
8.229
8.394
8.151
8.268
342,245
+0.00(+0.00%)
Nov 15, 2012
8.277
8.540
8.219
8.268
700,766
-0.01(-0.12%)
Nov 14, 2012
8.131
8.384
8.102
8.277
251,560
+0.15(+1.79%)
Nov 13, 2012
6.663
8.229
7.723
8.131
174,920
+0.02(+0.24%)
Nov 12, 2012
8.170
8.404
7.977
8.112
207,120
-0.15(-1.77%)
Nov 09, 2012
8.170
8.423
8.122
8.258
131,497
+0.06(+0.71%)
Nov 08, 2012
8.365
8.462
8.180
8.200
113,906
-0.19(-2.32%)
Nov 07, 2012
8.705
8.832
8.277
8.394
209,974
-0.43(-4.85%)
Nov 06, 2012
8.871
8.871
8.608
8.822
194,728
+0.10(+1.11%)
Nov 05, 2012
8.647
8.754
8.511
8.725
140,384
+0.10(+1.13%)
Nov 02, 2012
8.832
8.832
8.452
8.628
134,207
-0.20(-2.31%)
Nov 01, 2012
8.598
8.871
8.443
8.832
254,239
+0.24(+2.83%)
Oct 31, 2012
8.579
8.618
8.414
8.589
151,524
+0.06(+0.68%)
Oct 26, 2012
8.725
8.530
8.530
8.530
104,455
-0.16(-1.79%)
Oct 25, 2012
8.686
8.735
8.530
8.686
80,744
+0.09(+1.02%)
Oct 24, 2012
8.764
9.017
8.559
8.598
105,995
-0.08(-0.90%)
Oct 23, 2012
8.764
8.764
8.530
8.676
98,039
-0.38(-4.19%)
Oct 19, 2012
9.046
9.240
8.968
9.056
195,361
-0.04(-0.43%)
Oct 18, 2012
9.036
9.182
8.929
9.094
112,272
+0.02(+0.21%)
Oct 17, 2012
9.289
9.328
8.861
9.075
212,109
-0.07(-0.74%)
Oct 16, 2012
9.153
9.308
8.978
9.143
146,194
+0.06(+0.64%)
Oct 15, 2012
9.162
9.240
9.007
9.085
133,113
-0.10(-1.06%)
Oct 12, 2012
9.347
9.357
9.134
9.182
105,114
-0.19(-2.07%)
Oct 11, 2012
9.289
9.532
9.250
9.376
130,856
+0.12(+1.26%)
Oct 10, 2012
9.318
9.435
9.026
9.260
468,086
-0.06(-0.63%)
Oct 09, 2012
9.308
9.406
9.240
9.318
140,636
+0.04(+0.42%)
Oct 08, 2012
9.503
9.503
9.143
9.279
118,902
-0.24(-2.55%)
Oct 05, 2012
9.824
9.824
9.483
9.522
73,035
-0.20(-2.10%)
Oct 04, 2012
9.678
9.824
9.474
9.727
158,375
+0.10(+1.01%)
Oct 03, 2012
9.921
9.931
9.629
9.629
156,802
-0.32(-3.23%)
Oct 02, 2012
10.18
10.18
9.863
9.950
79,767
-0.19(-1.92%)
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
.