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
)
61.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2013
9.679
9.813
9.591
9.630
272,914
-0.10(-1.00%)
Apr 29, 2013
9.737
9.884
9.601
9.727
466,613
+0.09(+0.91%)
Apr 26, 2013
9.640
9.727
9.552
9.640
161,147
+0.09(+0.92%)
Apr 25, 2013
9.796
9.835
9.552
9.552
493,226
-0.19(-1.90%)
Apr 24, 2013
9.708
9.854
9.640
9.737
355,001
+0.30(+3.21%)
Apr 23, 2013
9.386
9.669
9.279
9.435
783,656
+0.04(+0.42%)
Apr 22, 2013
9.191
9.415
8.927
9.396
282,333
+0.29(+3.22%)
Apr 19, 2013
9.132
9.210
8.869
9.103
222,794
-0.04(-0.43%)
Apr 18, 2013
8.683
9.201
8.576
9.142
921,947
+0.51(+5.88%)
Apr 17, 2013
8.683
8.840
8.518
8.635
500,342
-0.10(-1.12%)
Apr 16, 2013
8.430
8.742
8.332
8.732
273,147
+0.42(+5.05%)
Apr 15, 2013
8.586
8.586
8.049
8.313
447,875
-0.26(-3.07%)
Apr 12, 2013
8.596
8.664
8.537
8.576
175,496
-0.04(-0.45%)
Apr 11, 2013
8.615
8.703
8.420
8.615
227,714
+0.03(+0.34%)
Apr 10, 2013
8.469
8.771
8.401
8.586
227,905
+0.16(+1.85%)
Apr 09, 2013
8.498
8.537
8.313
8.430
133,180
-0.02(-0.23%)
Apr 08, 2013
8.303
8.469
8.215
8.449
188,327
+0.17(+2.00%)
Apr 05, 2013
8.283
8.381
8.225
8.283
183,387
-0.09(-1.05%)
Apr 04, 2013
8.332
8.401
8.186
8.371
148,788
+0.03(+0.35%)
Apr 03, 2013
8.498
8.625
8.274
8.342
291,284
-0.10(-1.16%)
Apr 02, 2013
8.605
8.644
8.401
8.440
150,860
-0.16(-1.82%)
Apr 01, 2013
8.674
8.693
8.344
8.596
168,552
-0.05(-0.56%)
Mar 28, 2013
8.732
8.732
8.615
8.644
96,781
-0.06(-0.67%)
Mar 27, 2013
8.615
8.732
8.488
8.703
127,211
+0.02(+0.22%)
Mar 26, 2013
8.674
8.693
8.576
8.683
177,536
+0.03(+0.34%)
Mar 25, 2013
8.625
8.781
8.537
8.654
234,590
+0.03(+0.34%)
Mar 22, 2013
8.654
8.654
8.469
8.625
154,578
+0.04(+0.45%)
Mar 21, 2013
8.557
8.742
8.557
8.586
244,525
-0.06(-0.68%)
Mar 20, 2013
8.703
8.703
8.557
8.644
252,188
+0.03(+0.34%)
Mar 19, 2013
8.635
8.732
8.405
8.615
237,684
+0.02(+0.23%)
Mar 18, 2013
8.527
8.732
8.488
8.596
250,474
-0.05(-0.56%)
Mar 15, 2013
8.635
8.683
8.489
8.644
430,816
+0.06(+0.68%)
Mar 14, 2013
8.001
8.683
7.815
8.586
533,437
+0.76(+9.73%)
Mar 13, 2013
8.010
8.010
7.766
7.825
143,820
-0.16(-1.96%)
Mar 12, 2013
8.040
8.040
7.922
7.981
75,078
-0.02(-0.24%)
Mar 11, 2013
7.961
8.049
7.952
8.001
163,235
-0.01(-0.12%)
Mar 08, 2013
7.942
8.049
7.727
8.010
246,058
+0.08(+0.98%)
Mar 07, 2013
7.649
7.932
7.582
7.932
168,504
+0.30(+3.96%)
Mar 06, 2013
7.561
7.688
7.469
7.630
140,404
+0.04(+0.51%)
Mar 05, 2013
7.581
7.766
7.561
7.591
218,288
+0.04(+0.52%)
Mar 04, 2013
7.571
7.600
7.474
7.552
621,684
-0.02(-0.26%)
Mar 01, 2013
7.561
7.727
7.542
7.571
162,948
-0.05(-0.64%)
Feb 28, 2013
7.796
7.825
7.561
7.620
146,672
-0.21(-2.74%)
Feb 27, 2013
7.718
7.864
7.718
7.835
89,381
+0.14(+1.77%)
Feb 26, 2013
7.620
7.708
7.474
7.698
157,370
-0.17(-2.11%)
Feb 22, 2013
7.883
7.952
7.786
7.864
186,019
+0.04(+0.50%)
Feb 21, 2013
7.659
7.843
7.571
7.825
171,370
+0.23(+3.08%)
Feb 20, 2013
7.883
8.030
7.566
7.591
321,740
-0.27(-3.47%)
Feb 19, 2013
7.874
7.942
7.718
7.864
131,260
+0.03(+0.37%)
Feb 15, 2013
7.835
7.991
7.805
7.835
118,608
-0.03(-0.37%)
Feb 14, 2013
7.805
8.010
7.805
7.864
153,316
+0.07(+0.88%)
Feb 13, 2013
7.815
8.235
7.766
7.796
283,727
-0.06(-0.75%)
Feb 12, 2013
7.786
7.952
7.786
7.854
140,765
+0.06(+0.75%)
Feb 11, 2013
8.010
8.049
7.757
7.796
242,714
-0.18(-2.20%)
Feb 08, 2013
7.776
8.059
7.708
7.971
114,586
+0.22(+2.90%)
Feb 07, 2013
7.796
7.903
7.737
7.747
118,295
-0.07(-0.87%)
Feb 06, 2013
7.747
7.893
7.640
7.815
199,335
+0.28(+3.76%)
Feb 04, 2013
7.610
7.610
7.391
7.532
164,987
-0.08(-1.03%)
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
.