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
)
61.65
-1.47 (-2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 28, 2013
11.55
11.83
11.45
11.65
4,034,045
+0.02(+0.17%)
Jun 26, 2013
12.14
12.14
11.58
11.63
940,774
-0.12(-0.99%)
Jun 25, 2013
11.77
12.11
11.55
11.75
965,235
+0.06(+0.50%)
Jun 24, 2013
11.05
11.77
10.94
11.69
676,710
+0.48(+4.25%)
Jun 21, 2013
10.85
11.21
10.77
11.21
292,949
+0.35(+3.22%)
Jun 20, 2013
11.04
11.22
10.79
10.86
451,937
-0.32(-2.87%)
Jun 19, 2013
11.23
11.40
11.18
11.19
442,885
-0.02(-0.17%)
Jun 18, 2013
11.15
11.27
11.04
11.21
355,273
+0.08(+0.70%)
Jun 17, 2013
10.55
11.25
10.55
11.13
574,511
+0.60(+5.73%)
Jun 14, 2013
10.54
10.57
10.32
10.52
190,538
+0.02(+0.18%)
Jun 13, 2013
10.09
10.73
10.04
10.50
478,964
+0.48(+4.75%)
Jun 12, 2013
10.04
10.14
9.970
10.03
214,163
+0.09(+0.88%)
Jun 11, 2013
9.873
10.04
9.824
9.941
230,661
-0.02(-0.20%)
Jun 10, 2013
9.902
9.960
9.756
9.960
228,606
+0.10(+0.99%)
Jun 07, 2013
9.775
9.980
9.688
9.863
220,434
+0.11(+1.10%)
Jun 06, 2013
9.600
9.775
9.552
9.756
276,880
+0.13(+1.31%)
Jun 05, 2013
9.659
9.766
9.600
9.629
229,005
+0.00(+0.00%)
Jun 04, 2013
9.668
9.707
9.561
9.629
142,809
-0.06(-0.60%)
Jun 03, 2013
9.707
9.863
9.590
9.688
238,455
-0.02(-0.20%)
May 31, 2013
9.590
9.736
9.542
9.707
301,037
+0.11(+1.11%)
May 30, 2013
9.668
9.707
9.503
9.600
157,664
-0.05(-0.50%)
May 29, 2013
9.717
9.755
9.552
9.649
252,335
+0.02(+0.20%)
May 28, 2013
9.571
9.882
9.474
9.629
387,161
+0.29(+3.13%)
May 24, 2013
9.376
9.493
9.260
9.338
151,974
-0.08(-0.83%)
May 23, 2013
9.143
9.454
9.094
9.415
274,140
+0.16(+1.68%)
May 22, 2013
9.250
9.386
9.143
9.260
290,231
-0.01(-0.10%)
May 21, 2013
9.376
9.435
9.269
9.269
74,229
-0.07(-0.73%)
May 20, 2013
9.289
9.435
9.260
9.338
145,919
+0.00(+0.00%)
May 17, 2013
9.328
9.454
9.201
9.338
237,295
+0.04(+0.42%)
May 16, 2013
9.396
9.493
9.240
9.299
116,862
-0.09(-0.93%)
May 15, 2013
9.299
9.474
9.279
9.386
146,748
+0.18(+1.90%)
May 13, 2013
9.221
9.299
9.046
9.211
139,679
-0.06(-0.63%)
May 10, 2013
9.211
9.269
8.997
9.269
205,196
+0.06(+0.63%)
May 09, 2013
8.559
9.620
8.482
9.211
429,301
-0.25(-2.67%)
May 08, 2013
9.406
9.522
9.289
9.464
160,270
+0.09(+0.93%)
May 07, 2013
9.386
9.513
9.347
9.376
188,769
+0.07(+0.73%)
May 06, 2013
9.318
9.503
9.133
9.308
166,997
+0.02(+0.21%)
May 03, 2013
9.240
9.357
9.201
9.289
183,715
+0.09(+0.95%)
May 02, 2013
9.240
9.289
9.143
9.201
245,878
+0.05(+0.53%)
May 01, 2013
9.552
9.552
9.143
9.153
323,771
-0.45(-4.66%)
Apr 30, 2013
9.649
9.783
9.561
9.600
273,758
-0.10(-1.00%)
Apr 29, 2013
9.707
9.853
9.571
9.697
468,056
+0.09(+0.91%)
Apr 26, 2013
9.610
9.697
9.522
9.610
161,645
+0.09(+0.92%)
Apr 25, 2013
9.766
9.804
9.522
9.522
494,752
-0.18(-1.90%)
Apr 24, 2013
9.678
9.824
9.610
9.707
356,099
+0.30(+3.21%)
Apr 23, 2013
9.357
9.639
9.250
9.406
786,080
+0.04(+0.42%)
Apr 22, 2013
9.162
9.386
8.900
9.367
283,206
+0.29(+3.22%)
Apr 19, 2013
9.104
9.182
8.842
9.075
223,484
-0.04(-0.43%)
Apr 18, 2013
8.657
9.172
8.550
9.114
924,799
+0.51(+5.88%)
Apr 17, 2013
8.657
8.812
8.491
8.608
501,890
-0.10(-1.12%)
Apr 16, 2013
8.404
8.715
8.307
8.705
273,992
+0.42(+5.05%)
Apr 15, 2013
8.559
8.559
8.024
8.287
449,261
-0.26(-3.07%)
Apr 12, 2013
8.569
8.637
8.511
8.550
176,039
-0.04(-0.45%)
Apr 11, 2013
8.589
8.676
8.394
8.589
228,419
+0.03(+0.34%)
Apr 10, 2013
8.443
8.744
8.375
8.559
228,610
+0.16(+1.85%)
Apr 09, 2013
8.472
8.511
8.287
8.404
133,592
-0.02(-0.23%)
Apr 08, 2013
8.277
8.443
8.190
8.423
188,910
+0.17(+2.00%)
Apr 05, 2013
8.258
8.355
8.200
8.258
183,954
-0.09(-1.05%)
Apr 04, 2013
8.307
8.375
8.161
8.345
149,248
+0.03(+0.35%)
Apr 03, 2013
8.472
8.598
8.248
8.316
292,185
-0.10(-1.16%)
Apr 02, 2013
8.579
8.618
8.375
8.414
151,326
-0.16(-1.82%)
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
.