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 (%)
Jun 29, 2012
9.941
10.53
9.941
10.45
159,344
+0.64(+6.55%)
Jun 28, 2012
9.892
9.921
9.697
9.804
61,105
-0.14(-1.37%)
Jun 27, 2012
9.804
10.05
9.678
9.941
47,369
+0.16(+1.59%)
Jun 26, 2012
9.795
9.902
9.649
9.785
126,805
-0.03(-0.30%)
Jun 25, 2012
9.960
10.05
9.552
9.814
82,151
-0.37(-3.63%)
Jun 22, 2012
9.873
10.19
9.814
10.18
279,700
+0.40(+4.08%)
Jun 21, 2012
10.14
10.14
9.756
9.785
81,094
-0.33(-3.27%)
Jun 20, 2012
10.49
10.49
9.727
10.12
98,260
-0.33(-3.17%)
Jun 19, 2012
9.921
10.57
9.766
10.45
112,055
+0.59(+6.02%)
Jun 18, 2012
10.39
10.39
9.834
9.853
83,530
-0.58(-5.59%)
Jun 15, 2012
10.37
10.50
10.29
10.44
145,694
+0.07(+0.66%)
Jun 14, 2012
10.25
10.47
10.21
10.37
79,575
+0.18(+1.72%)
Jun 13, 2012
10.63
10.63
10.14
10.19
146,111
-0.35(-3.32%)
Jun 12, 2012
10.21
10.68
10.08
10.54
107,180
+0.40(+3.93%)
Jun 11, 2012
9.989
10.44
9.882
10.14
157,518
+0.42(+4.30%)
Jun 08, 2012
9.396
9.960
9.396
9.727
65,091
+0.30(+3.20%)
Jun 07, 2012
9.620
9.717
9.279
9.425
93,140
-0.02(-0.21%)
Jun 06, 2012
9.649
10.03
9.376
9.445
145,577
-0.12(-1.22%)
Jun 05, 2012
9.610
9.845
9.376
9.561
141,421
-0.02(-0.20%)
Jun 04, 2012
9.094
9.659
8.968
9.581
149,151
+0.56(+6.26%)
Jun 01, 2012
8.987
9.532
8.987
9.017
105,409
-0.76(-7.76%)
May 31, 2012
9.659
9.853
9.610
9.775
155,520
+0.17(+1.72%)
May 30, 2012
9.775
9.775
9.503
9.610
60,086
-0.27(-2.76%)
May 29, 2012
9.727
10.17
9.688
9.882
86,511
+0.30(+3.15%)
May 25, 2012
9.590
9.880
9.406
9.581
54,035
-0.01(-0.10%)
May 24, 2012
9.464
10.07
9.406
9.590
97,718
+0.18(+1.86%)
May 23, 2012
9.075
9.464
8.949
9.415
63,363
+0.30(+3.31%)
May 22, 2012
9.162
9.513
9.036
9.114
70,577
-0.08(-0.85%)
May 21, 2012
8.978
9.308
8.934
9.192
113,451
+0.28(+3.17%)
May 18, 2012
8.598
9.124
8.598
8.910
205,157
+0.44(+5.17%)
May 17, 2012
8.754
8.851
8.394
8.472
333,040
-0.19(-2.24%)
May 16, 2012
9.766
9.815
8.618
8.666
600,474
-1.10(-11.25%)
May 15, 2012
9.425
10.04
9.172
9.766
385,778
-0.25(-2.52%)
May 14, 2012
10.26
10.31
10.01
10.02
91,068
-0.31(-3.01%)
May 11, 2012
10.38
10.45
10.16
10.33
71,383
-0.14(-1.30%)
May 10, 2012
10.48
10.57
10.41
10.47
58,511
+0.11(+1.03%)
May 09, 2012
10.50
10.56
10.32
10.36
72,503
-0.27(-2.56%)
May 08, 2012
10.64
10.70
10.50
10.63
79,417
-0.05(-0.46%)
May 07, 2012
10.49
10.71
10.49
10.68
74,977
+0.09(+0.83%)
May 04, 2012
10.81
10.81
10.47
10.59
80,812
-0.29(-2.68%)
May 03, 2012
11.07
11.08
10.86
10.88
125,515
-0.18(-1.67%)
May 02, 2012
11.23
11.29
10.96
11.07
123,484
-0.24(-2.15%)
May 01, 2012
11.30
11.76
11.21
11.31
402,305
+0.05(+0.43%)
Apr 30, 2012
11.30
11.34
11.08
11.26
244,104
+0.01(+0.09%)
Apr 27, 2012
11.10
11.38
11.02
11.25
73,450
+0.14(+1.23%)
Apr 26, 2012
10.89
11.32
10.86
11.12
149,965
+0.22(+2.05%)
Apr 25, 2012
11.05
11.15
10.84
10.89
193,723
-0.05(-0.45%)
Apr 24, 2012
11.08
11.09
10.85
10.94
49,428
-0.08(-0.71%)
Apr 23, 2012
10.79
11.04
10.63
11.02
147,051
+0.08(+0.71%)
Apr 20, 2012
10.75
10.98
10.75
10.94
235,413
+0.32(+3.02%)
Apr 19, 2012
10.39
10.80
10.32
10.62
91,173
+0.29(+2.82%)
Apr 18, 2012
9.980
10.43
9.785
10.33
722,173
+0.23(+2.31%)
Apr 17, 2012
10.30
10.31
10.04
10.10
343,694
-0.11(-1.05%)
Apr 16, 2012
10.49
10.70
10.18
10.20
111,144
-0.25(-2.42%)
Apr 13, 2012
10.75
10.75
10.45
10.46
132,714
-0.26(-2.45%)
Apr 12, 2012
10.75
10.82
10.60
10.72
376,809
+0.00(+0.00%)
Apr 11, 2012
10.90
10.98
10.66
10.72
108,508
-0.08(-0.72%)
Apr 10, 2012
10.80
10.97
10.70
10.80
116,471
-0.04(-0.36%)
Apr 09, 2012
10.94
10.99
10.74
10.84
102,776
-0.24(-2.19%)
Apr 05, 2012
11.13
11.14
10.99
11.08
111,705
-0.08(-0.70%)
Apr 04, 2012
11.02
11.35
10.87
11.16
244,352
-0.04(-0.35%)
Apr 03, 2012
10.99
11.42
10.97
11.20
196,538
+0.18(+1.59%)
Apr 02, 2012
10.60
11.21
10.32
11.02
301,414
+0.37(+3.47%)
Mar 30, 2012
10.75
10.85
10.58
10.65
1,062,325
-0.04(-0.36%)
Mar 29, 2012
10.78
10.81
10.57
10.69
206,478
-0.15(-1.35%)
Mar 28, 2012
10.92
10.99
10.75
10.84
114,682
-0.09(-0.80%)
Mar 27, 2012
10.96
11.08
10.76
10.92
75,901
-0.02(-0.18%)
Mar 26, 2012
10.99
10.99
10.75
10.94
127,268
-0.03(-0.27%)
Mar 23, 2012
10.99
11.20
10.80
10.97
148,823
-0.02(-0.18%)
Mar 22, 2012
11.29
11.32
10.70
10.99
607,229
-0.30(-2.67%)
Mar 21, 2012
11.58
11.59
11.24
11.29
271,996
-0.22(-1.94%)
Mar 20, 2012
11.52
11.58
11.41
11.52
142,890
-0.08(-0.67%)
Mar 19, 2012
11.55
11.72
11.53
11.59
132,147
+0.09(+0.76%)
Mar 16, 2012
11.59
11.64
11.43
11.51
220,138
-0.07(-0.59%)
Mar 15, 2012
11.47
11.65
11.41
11.57
281,279
+0.17(+1.45%)
Mar 14, 2012
11.27
11.64
11.25
11.41
367,108
+0.16(+1.38%)
Mar 13, 2012
11.32
11.32
11.05
11.25
396,704
+0.08(+0.70%)
Mar 12, 2012
11.32
11.39
11.12
11.18
191,287
-0.04(-0.35%)
Mar 09, 2012
10.85
11.29
10.80
11.21
250,152
+0.38(+3.50%)
Mar 08, 2012
10.69
11.06
10.69
10.84
204,487
+0.00(+0.00%)
Mar 07, 2012
10.80
10.84
10.55
10.84
384,309
+0.04(+0.36%)
Mar 06, 2012
10.94
11.08
10.70
10.80
231,792
-0.39(-3.48%)
Mar 05, 2012
11.21
11.34
11.14
11.19
153,087
-0.23(-2.04%)
Mar 02, 2012
11.63
11.63
11.28
11.42
172,049
-0.21(-1.84%)
Mar 01, 2012
11.60
11.73
11.53
11.63
138,000
+0.10(+0.84%)
Feb 29, 2012
11.61
11.99
11.54
11.54
152,232
-0.06(-0.50%)
Feb 28, 2012
11.65
11.69
11.57
11.59
111,997
-0.08(-0.67%)
Feb 27, 2012
11.67
11.77
11.60
11.67
179,305
+0.00(+0.00%)
Feb 24, 2012
11.80
11.80
11.60
11.67
243,289
-0.07(-0.58%)
Feb 23, 2012
11.62
11.80
11.60
11.74
516,501
+0.15(+1.26%)
Feb 22, 2012
11.54
11.62
11.53
11.59
392,844
+0.10(+0.85%)
Feb 21, 2012
11.47
11.59
11.40
11.50
255,551
+0.12(+1.03%)
Feb 17, 2012
11.38
11.54
11.33
11.38
432,664
-0.05(-0.43%)
Feb 16, 2012
11.62
11.62
11.38
11.43
141,253
+0.02(+0.17%)
Feb 15, 2012
11.57
11.57
11.38
11.41
125,968
-0.02(-0.17%)
Feb 14, 2012
11.53
11.56
11.38
11.43
151,774
-0.09(-0.76%)
Feb 13, 2012
11.45
11.57
11.43
11.52
129,716
+0.09(+0.77%)
Feb 10, 2012
11.43
11.56
11.37
11.43
95,053
-0.11(-0.93%)
Feb 09, 2012
11.61
11.67
11.48
11.54
105,837
-0.05(-0.42%)
Feb 08, 2012
11.67
11.67
11.53
11.58
146,914
-0.09(-0.75%)
Feb 07, 2012
11.61
11.71
11.56
11.67
213,558
+0.06(+0.50%)
Feb 06, 2012
11.64
11.65
11.33
11.61
258,413
-0.06(-0.50%)
Feb 03, 2012
11.67
11.67
11.29
11.67
763,160
+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
.