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 (%)
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%)
Apr 01, 2013
8.647
8.666
8.319
8.569
169,073
-0.05(-0.56%)
Mar 28, 2013
8.705
8.705
8.589
8.618
97,080
-0.06(-0.67%)
Mar 27, 2013
8.589
8.705
8.462
8.676
127,605
+0.02(+0.22%)
Mar 26, 2013
8.647
8.666
8.550
8.657
178,086
+0.03(+0.34%)
Mar 25, 2013
8.598
8.754
8.511
8.628
235,316
+0.03(+0.34%)
Mar 22, 2013
8.628
8.628
8.443
8.598
155,056
+0.04(+0.45%)
Mar 21, 2013
8.530
8.715
8.530
8.559
245,282
-0.06(-0.68%)
Mar 20, 2013
8.676
8.676
8.530
8.618
252,968
+0.03(+0.34%)
Mar 19, 2013
8.608
8.705
8.380
8.589
238,419
+0.02(+0.23%)
Mar 18, 2013
8.501
8.705
8.462
8.569
251,249
-0.05(-0.56%)
Mar 15, 2013
8.608
8.657
8.463
8.618
432,149
+0.06(+0.68%)
Mar 14, 2013
7.976
8.657
7.791
8.559
535,087
+0.76(+9.73%)
Mar 13, 2013
7.986
7.986
7.742
7.801
144,265
-0.16(-1.96%)
Mar 12, 2013
8.015
8.015
7.898
7.956
75,310
-0.02(-0.24%)
Mar 11, 2013
7.937
8.024
7.927
7.976
163,740
-0.01(-0.12%)
Mar 08, 2013
7.917
8.024
7.704
7.986
246,820
+0.08(+0.98%)
Mar 07, 2013
7.626
7.908
7.559
7.908
169,025
+0.30(+3.96%)
Mar 06, 2013
7.538
7.665
7.446
7.606
140,838
+0.04(+0.51%)
Mar 05, 2013
7.558
7.742
7.538
7.567
218,963
+0.04(+0.52%)
Mar 04, 2013
7.548
7.577
7.451
7.528
623,608
-0.02(-0.26%)
Mar 01, 2013
7.538
7.704
7.519
7.548
163,452
-0.05(-0.64%)
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%)
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
.