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 )

56.17 +0.31 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2013 12.66 12.82 12.60 12.74 237,983 +0.05(+0.38%)
Jul 30, 2013 12.72 12.72 12.47 12.69 190,800 +0.03(+0.23%)
Jul 29, 2013 12.70 12.71 12.56 12.66 250,892 -0.01(-0.08%)
Jul 26, 2013 12.43 12.72 12.41 12.67 209,546 +0.14(+1.09%)
Jul 25, 2013 12.44 12.63 12.32 12.54 214,186 +0.06(+0.47%)
Jul 24, 2013 12.71 12.74 12.40 12.48 240,120 -0.18(-1.38%)
Jul 23, 2013 12.50 12.70 12.50 12.65 326,603 +0.22(+1.80%)
Jul 22, 2013 12.17 12.48 11.95 12.43 302,285 +0.24(+1.99%)
Jul 19, 2013 12.06 12.36 12.00 12.19 235,797 +0.08(+0.64%)
Jul 18, 2013 11.55 12.25 11.54 12.11 552,824 +0.61(+5.33%)
Jul 17, 2013 11.31 11.63 11.31 11.50 342,278 +0.14(+1.20%)
Jul 16, 2013 11.22 11.41 11.18 11.36 188,479 +0.16(+1.39%)
Jul 15, 2013 11.39 11.45 11.18 11.21 224,848 -0.23(-2.04%)
Jul 12, 2013 11.37 11.51 11.24 11.44 204,378 +0.07(+0.60%)
Jul 11, 2013 11.52 11.54 11.18 11.37 301,913 -0.01(-0.09%)
Jul 10, 2013 11.41 11.56 11.37 11.38 620,058 -0.02(-0.17%)
Jul 09, 2013 11.44 11.51 11.34 11.40 470,745 +0.02(+0.17%)
Jul 08, 2013 11.84 11.89 11.33 11.38 377,495 -0.46(-3.86%)
Jul 05, 2013 11.78 11.84 11.60 11.84 185,320 +0.17(+1.42%)
Jul 03, 2013 11.63 11.70 11.48 11.67 66,222 +0.06(+0.50%)
Jul 02, 2013 11.72 11.81 11.54 11.61 273,020 -0.10(-0.83%)
Jul 01, 2013 11.85 11.92 11.56 11.71 464,077 +0.06(+0.50%)
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%)
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.