Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Matador Resources Company (NY: MTDR )

63.45 +1.28 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 12.74 238,001 +0.05(+0.38%)
Jul 30, 2013 12.72 12.72 12.47 12.69 190,815 +0.03(+0.23%)
Jul 29, 2013 12.70 12.71 12.56 12.66 250,911 -0.01(-0.08%)
Jul 26, 2013 12.43 12.72 12.41 12.67 209,561 +0.14(+1.09%)
Jul 25, 2013 12.44 12.63 12.32 12.54 214,202 +0.06(+0.47%)
Jul 24, 2013 12.71 12.74 12.40 12.48 240,138 -0.18(-1.38%)
Jul 23, 2013 12.50 12.70 12.50 12.65 326,627 +0.22(+1.80%)
Jul 22, 2013 12.17 12.48 11.95 12.43 302,307 +0.24(+1.99%)
Jul 19, 2013 12.06 12.36 12.00 12.19 235,815 +0.08(+0.64%)
Jul 18, 2013 11.54 12.24 11.53 12.11 552,865 +0.61(+5.33%)
Jul 17, 2013 11.31 11.63 11.31 11.50 342,304 +0.14(+1.20%)
Jul 16, 2013 11.22 11.41 11.18 11.36 188,493 +0.16(+1.39%)
Jul 15, 2013 11.39 11.45 11.18 11.20 224,865 -0.23(-2.04%)
Jul 12, 2013 11.37 11.51 11.24 11.44 204,394 +0.07(+0.60%)
Jul 11, 2013 11.52 11.53 11.18 11.37 301,935 -0.01(-0.09%)
Jul 10, 2013 11.41 11.55 11.36 11.38 620,104 -0.02(-0.17%)
Jul 09, 2013 11.44 11.51 11.34 11.40 470,780 +0.02(+0.17%)
Jul 08, 2013 11.84 11.89 11.33 11.38 377,523 -0.46(-3.86%)
Jul 05, 2013 11.78 11.84 11.60 11.84 185,334 +0.17(+1.42%)
Jul 03, 2013 11.63 11.70 11.48 11.67 66,227 +0.06(+0.50%)
Jul 02, 2013 11.72 11.81 11.53 11.61 273,040 -0.10(-0.83%)
Jul 01, 2013 11.85 11.92 11.55 11.71 464,111 +0.06(+0.50%)
Jun 28, 2013 11.54 11.83 11.45 11.65 4,034,347 +0.02(+0.17%)
Jun 26, 2013 12.14 12.14 11.58 11.63 940,844 -0.12(-0.99%)
Jun 25, 2013 11.77 12.11 11.54 11.75 965,308 +0.06(+0.50%)
Jun 24, 2013 11.05 11.77 10.94 11.69 676,761 +0.48(+4.25%)
Jun 21, 2013 10.85 11.21 10.77 11.21 292,971 +0.35(+3.22%)
Jun 20, 2013 11.04 11.22 10.79 10.86 451,971 -0.32(-2.87%)
Jun 19, 2013 11.23 11.40 11.18 11.18 442,918 -0.02(-0.17%)
Jun 18, 2013 11.15 11.27 11.04 11.20 355,300 +0.08(+0.70%)
Jun 17, 2013 10.55 11.25 10.55 11.13 574,554 +0.60(+5.73%)
Jun 14, 2013 10.54 10.57 10.32 10.52 190,552 +0.02(+0.18%)
Jun 13, 2013 10.09 10.73 10.04 10.50 478,999 +0.48(+4.75%)
Jun 12, 2013 10.04 10.13 9.969 10.03 214,179 +0.09(+0.88%)
Jun 11, 2013 9.872 10.04 9.823 9.940 230,678 -0.02(-0.20%)
Jun 10, 2013 9.901 9.959 9.755 9.959 228,623 +0.10(+0.99%)
Jun 07, 2013 9.775 9.979 9.687 9.862 220,451 +0.11(+1.10%)
Jun 06, 2013 9.599 9.775 9.551 9.755 276,901 +0.13(+1.31%)
Jun 05, 2013 9.658 9.765 9.599 9.629 229,022 +0.00(+0.00%)
Jun 04, 2013 9.668 9.706 9.561 9.629 142,820 -0.06(-0.60%)
Jun 03, 2013 9.706 9.862 9.590 9.687 238,473 -0.02(-0.20%)
May 31, 2013 9.590 9.736 9.541 9.706 301,059 +0.11(+1.11%)
May 30, 2013 9.668 9.706 9.502 9.599 157,676 -0.05(-0.50%)
May 29, 2013 9.716 9.754 9.551 9.648 252,354 +0.02(+0.20%)
May 28, 2013 9.570 9.882 9.473 9.629 387,190 +0.29(+3.13%)
May 24, 2013 9.376 9.492 9.259 9.337 151,985 -0.08(-0.83%)
May 23, 2013 9.142 9.454 9.094 9.415 274,161 +0.16(+1.68%)
May 22, 2013 9.249 9.386 9.142 9.259 290,253 -0.01(-0.10%)
May 21, 2013 9.376 9.434 9.269 9.269 74,234 -0.07(-0.73%)
May 20, 2013 9.288 9.434 9.259 9.337 145,930 +0.00(+0.00%)
May 17, 2013 9.327 9.454 9.201 9.337 237,313 +0.04(+0.42%)
May 16, 2013 9.395 9.492 9.240 9.298 116,871 -0.09(-0.93%)
May 15, 2013 9.298 9.473 9.279 9.386 146,759 +0.18(+1.90%)
May 13, 2013 9.220 9.298 9.045 9.210 139,689 -0.06(-0.63%)
May 10, 2013 9.210 9.269 8.996 9.269 205,211 +0.06(+0.63%)
May 09, 2013 8.559 9.619 8.481 9.210 429,333 -0.25(-2.67%)
May 08, 2013 9.405 9.522 9.288 9.463 160,282 +0.09(+0.93%)
May 07, 2013 9.386 9.512 9.347 9.376 188,783 +0.07(+0.73%)
May 06, 2013 9.317 9.502 9.133 9.308 167,009 +0.02(+0.21%)
May 03, 2013 9.240 9.356 9.201 9.288 183,728 +0.09(+0.95%)
May 02, 2013 9.240 9.288 9.142 9.201 245,896 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.