Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matador Resources Company (NY: MTDR )

59.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.695 8.773 8.491 8.646 5,008,564 -0.06(-0.67%)
Nov 29, 2012 8.763 8.831 8.588 8.705 245,644 +0.03(+0.34%)
Nov 28, 2012 8.335 8.710 8.316 8.676 284,738 +0.27(+3.24%)
Nov 27, 2012 8.753 8.773 8.286 8.403 430,044 -0.32(-3.68%)
Nov 26, 2012 8.559 8.724 8.539 8.724 263,294 +0.13(+1.47%)
Nov 23, 2012 8.520 8.637 8.500 8.598 113,756 +0.09(+1.03%)
Nov 21, 2012 8.267 8.539 8.179 8.510 971,029 +0.24(+2.94%)
Nov 20, 2012 8.316 8.393 8.121 8.267 763,391 -0.10(-1.16%)
Nov 19, 2012 8.491 8.607 8.325 8.364 554,225 +0.10(+1.18%)
Nov 16, 2012 8.228 8.393 8.150 8.267 342,271 +0.00(+0.00%)
Nov 15, 2012 8.277 8.539 8.218 8.267 700,818 -0.01(-0.12%)
Nov 14, 2012 8.131 8.384 8.102 8.277 251,579 +0.15(+1.79%)
Nov 13, 2012 6.662 8.228 7.722 8.131 174,933 +0.02(+0.24%)
Nov 12, 2012 8.170 8.403 7.976 8.111 207,136 -0.15(-1.77%)
Nov 09, 2012 8.170 8.423 8.121 8.257 131,507 +0.06(+0.71%)
Nov 08, 2012 8.364 8.462 8.179 8.199 113,915 -0.19(-2.32%)
Nov 07, 2012 8.705 8.831 8.277 8.393 209,990 -0.43(-4.85%)
Nov 06, 2012 8.870 8.870 8.607 8.821 194,742 +0.10(+1.11%)
Nov 05, 2012 8.646 8.753 8.510 8.724 140,395 +0.10(+1.13%)
Nov 02, 2012 8.831 8.831 8.452 8.627 134,217 -0.20(-2.31%)
Nov 01, 2012 8.598 8.870 8.442 8.831 254,258 +0.24(+2.83%)
Oct 31, 2012 8.578 8.617 8.413 8.588 151,535 +0.06(+0.68%)
Oct 26, 2012 8.724 8.530 8.530 8.530 104,463 -0.16(-1.79%)
Oct 25, 2012 8.685 8.734 8.530 8.685 80,750 +0.09(+1.02%)
Oct 24, 2012 8.763 9.016 8.559 8.598 106,003 -0.08(-0.90%)
Oct 23, 2012 8.763 8.763 8.530 8.676 98,046 -0.38(-4.19%)
Oct 19, 2012 9.045 9.240 8.967 9.055 195,376 -0.04(-0.43%)
Oct 18, 2012 9.035 9.181 8.928 9.094 112,280 +0.02(+0.21%)
Oct 17, 2012 9.288 9.327 8.860 9.074 212,125 -0.07(-0.74%)
Oct 16, 2012 9.152 9.308 8.977 9.142 146,205 +0.06(+0.64%)
Oct 15, 2012 9.162 9.240 9.006 9.084 133,123 -0.10(-1.06%)
Oct 12, 2012 9.347 9.356 9.133 9.181 105,122 -0.19(-2.07%)
Oct 11, 2012 9.288 9.531 9.249 9.376 130,865 +0.12(+1.26%)
Oct 10, 2012 9.317 9.434 9.026 9.259 468,121 -0.06(-0.63%)
Oct 09, 2012 9.308 9.405 9.240 9.317 140,646 +0.04(+0.42%)
Oct 08, 2012 9.502 9.502 9.142 9.279 118,911 -0.24(-2.55%)
Oct 05, 2012 9.823 9.823 9.483 9.522 73,040 -0.20(-2.10%)
Oct 04, 2012 9.677 9.823 9.473 9.726 158,387 +0.10(+1.01%)
Oct 03, 2012 9.920 9.930 9.629 9.629 156,814 -0.32(-3.23%)
Oct 02, 2012 10.18 10.18 9.862 9.950 79,773 -0.19(-1.92%)
Oct 01, 2012 10.20 10.21 10.10 10.14 192,613 +0.04(+0.38%)
Sep 28, 2012 10.07 10.21 9.979 10.11 178,734 +0.02(+0.19%)
Sep 27, 2012 9.882 10.21 9.882 10.09 210,291 +0.29(+2.98%)
Sep 26, 2012 9.804 9.920 9.687 9.794 128,136 -0.02(-0.20%)
Sep 25, 2012 10.10 10.17 9.745 9.813 115,173 -0.26(-2.61%)
Sep 24, 2012 10.10 10.21 10.03 10.08 70,899 -0.09(-0.86%)
Sep 21, 2012 10.32 10.35 10.06 10.16 454,098 -0.05(-0.48%)
Sep 20, 2012 10.14 10.28 10.12 10.21 282,682 +0.02(+0.19%)
Sep 19, 2012 10.12 10.23 10.10 10.19 208,644 +0.02(+0.19%)
Sep 18, 2012 10.16 10.26 9.940 10.17 196,388 -0.02(-0.19%)
Sep 17, 2012 10.19 10.27 10.05 10.19 185,451 -0.02(-0.19%)
Sep 14, 2012 10.01 10.30 10.01 10.21 350,423 +0.22(+2.24%)
Sep 13, 2012 10.04 10.14 9.852 9.989 239,259 -0.05(-0.48%)
Sep 12, 2012 10.09 10.21 9.979 10.04 167,037 -0.02(-0.19%)
Sep 11, 2012 10.05 10.15 9.920 10.06 123,992 +0.01(+0.10%)
Sep 10, 2012 9.930 10.11 9.838 10.05 118,559 +0.11(+1.08%)
Sep 07, 2012 10.01 10.06 9.852 9.940 100,516 -0.02(-0.20%)
Sep 06, 2012 9.998 10.11 9.911 9.959 114,092 +0.08(+0.79%)
Sep 05, 2012 9.726 10.04 9.726 9.882 240,059 +0.15(+1.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.