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
)
57.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2013
7.772
7.801
7.538
7.596
147,125
-0.21(-2.74%)
Feb 27, 2013
7.694
7.840
7.694
7.810
89,657
+0.14(+1.77%)
Feb 26, 2013
7.596
7.684
7.451
7.674
157,857
-0.17(-2.11%)
Feb 22, 2013
7.859
7.927
7.762
7.840
186,594
+0.04(+0.50%)
Feb 21, 2013
7.635
7.819
7.548
7.801
171,901
+0.23(+3.08%)
Feb 20, 2013
7.859
8.005
7.543
7.567
322,735
-0.27(-3.47%)
Feb 19, 2013
7.849
7.917
7.694
7.840
131,666
+0.03(+0.37%)
Feb 15, 2013
7.810
7.966
7.781
7.810
118,975
-0.03(-0.37%)
Feb 14, 2013
7.781
7.986
7.781
7.840
153,791
+0.07(+0.88%)
Feb 13, 2013
7.791
8.209
7.742
7.772
284,605
-0.06(-0.75%)
Feb 12, 2013
7.762
7.927
7.762
7.830
141,200
+0.06(+0.75%)
Feb 11, 2013
7.986
8.024
7.733
7.772
243,465
-0.18(-2.20%)
Feb 08, 2013
7.752
8.034
7.684
7.947
114,941
+0.22(+2.90%)
Feb 07, 2013
7.772
7.879
7.713
7.723
118,661
-0.07(-0.87%)
Feb 06, 2013
7.723
7.869
7.616
7.791
199,951
+0.28(+3.76%)
Feb 04, 2013
7.587
7.587
7.368
7.509
165,498
-0.08(-1.03%)
Feb 01, 2013
7.742
7.752
7.577
7.587
172,630
-0.10(-1.27%)
Jan 31, 2013
7.694
7.810
7.606
7.684
120,538
+0.04(+0.51%)
Jan 30, 2013
7.772
7.849
7.596
7.645
214,479
-0.10(-1.26%)
Jan 29, 2013
7.801
7.859
7.665
7.742
169,955
-0.05(-0.62%)
Jan 28, 2013
7.849
7.908
7.499
7.791
228,130
-0.01(-0.12%)
Jan 25, 2013
7.820
7.908
7.650
7.801
116,711
-0.02(-0.25%)
Jan 24, 2013
7.752
7.879
7.665
7.820
124,261
+0.12(+1.52%)
Jan 23, 2013
7.791
7.830
7.558
7.704
335,180
-0.13(-1.61%)
Jan 22, 2013
7.869
7.995
7.762
7.830
182,183
-0.02(-0.25%)
Jan 18, 2013
8.015
8.093
7.830
7.849
81,588
-0.18(-2.18%)
Jan 17, 2013
7.947
8.093
7.870
8.024
124,591
+0.15(+1.85%)
Jan 16, 2013
7.898
7.976
7.744
7.879
253,467
-0.08(-0.98%)
Jan 15, 2013
7.762
8.044
7.762
7.956
255,086
+0.18(+2.38%)
Jan 14, 2013
7.986
8.102
7.742
7.772
190,070
-0.20(-2.56%)
Jan 11, 2013
8.093
8.151
7.942
7.976
128,331
-0.09(-1.09%)
Jan 10, 2013
8.102
8.161
7.956
8.063
84,918
+0.03(+0.36%)
Jan 09, 2013
8.238
8.238
7.986
8.034
112,578
-0.16(-1.90%)
Jan 08, 2013
8.131
8.258
8.015
8.190
161,478
+0.09(+1.08%)
Jan 07, 2013
8.073
8.238
8.044
8.102
91,431
-0.03(-0.36%)
Jan 04, 2013
8.200
8.307
8.054
8.131
307,921
-0.04(-0.48%)
Jan 03, 2013
7.888
8.268
7.830
8.170
394,656
+0.34(+4.35%)
Jan 02, 2013
8.161
8.180
7.781
7.830
335,102
-0.15(-1.83%)
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%)
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
.