Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Matador Resources Company (NY: MTDR )

62.01 +0.36 (+0.58%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 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 (%)
Dec 31, 2012 7.626 8.024 7.596 7.976 380,766 +0.31(+4.06%)
Dec 28, 2012 7.733 7.791 7.577 7.665 263,391 -0.13(-1.62%)
Dec 27, 2012 7.752 7.820 7.733 7.791 261,431 -0.01(-0.12%)
Dec 26, 2012 7.820 7.869 7.742 7.801 187,686 -0.01(-0.12%)
Dec 24, 2012 7.947 7.966 7.762 7.810 73,400 -0.27(-3.37%)
Dec 21, 2012 8.122 8.170 8.005 8.083 217,675 -0.12(-1.42%)
Dec 20, 2012 8.161 8.214 8.083 8.200 426,782 +0.03(+0.36%)
Dec 19, 2012 7.986 8.326 7.976 8.170 654,218 +0.23(+2.94%)
Dec 18, 2012 7.879 8.044 7.840 7.937 376,792 +0.10(+1.24%)
Dec 17, 2012 7.966 8.345 7.558 7.840 631,858 -0.05(-0.62%)
Dec 14, 2012 7.665 7.947 7.645 7.888 571,645 +0.22(+2.92%)
Dec 13, 2012 7.781 7.888 7.490 7.665 697,123 -0.28(-3.55%)
Dec 12, 2012 8.063 8.151 7.879 7.947 206,112 -0.11(-1.33%)
Dec 11, 2012 8.102 8.219 8.005 8.054 265,130 +0.02(+0.24%)
Dec 10, 2012 8.073 8.102 7.888 8.034 270,799 -0.04(-0.48%)
Dec 07, 2012 8.083 8.102 7.956 8.073 507,842 +0.06(+0.73%)
Dec 06, 2012 8.102 8.112 7.888 8.015 626,574 -0.19(-2.37%)
Dec 05, 2012 8.190 8.389 8.190 8.209 309,134 +0.04(+0.48%)
Dec 04, 2012 8.559 8.569 8.112 8.170 270,653 -0.48(-5.51%)
Nov 30, 2012 8.696 8.773 8.491 8.647 5,008,189 -0.06(-0.67%)
Nov 29, 2012 8.764 8.832 8.589 8.705 245,626 +0.03(+0.34%)
Nov 28, 2012 8.336 8.710 8.316 8.676 284,717 +0.27(+3.24%)
Nov 27, 2012 8.754 8.773 8.287 8.404 430,011 -0.32(-3.68%)
Nov 26, 2012 8.559 8.725 8.540 8.725 263,274 +0.13(+1.47%)
Nov 23, 2012 8.521 8.637 8.501 8.598 113,748 +0.09(+1.03%)
Nov 21, 2012 8.268 8.540 8.180 8.511 970,957 +0.24(+2.94%)
Nov 20, 2012 8.316 8.394 8.122 8.268 763,334 -0.10(-1.16%)
Nov 19, 2012 8.491 8.608 8.326 8.365 554,184 +0.10(+1.18%)
Nov 16, 2012 8.229 8.394 8.151 8.268 342,245 +0.00(+0.00%)
Nov 15, 2012 8.277 8.540 8.219 8.268 700,766 -0.01(-0.12%)
Nov 14, 2012 8.131 8.384 8.102 8.277 251,560 +0.15(+1.79%)
Nov 13, 2012 6.663 8.229 7.723 8.131 174,920 +0.02(+0.24%)
Nov 12, 2012 8.170 8.404 7.977 8.112 207,120 -0.15(-1.77%)
Nov 09, 2012 8.170 8.423 8.122 8.258 131,497 +0.06(+0.71%)
Nov 08, 2012 8.365 8.462 8.180 8.200 113,906 -0.19(-2.32%)
Nov 07, 2012 8.705 8.832 8.277 8.394 209,974 -0.43(-4.85%)
Nov 06, 2012 8.871 8.871 8.608 8.822 194,728 +0.10(+1.11%)
Nov 05, 2012 8.647 8.754 8.511 8.725 140,384 +0.10(+1.13%)
Nov 02, 2012 8.832 8.832 8.452 8.628 134,207 -0.20(-2.31%)
Nov 01, 2012 8.598 8.871 8.443 8.832 254,239 +0.24(+2.83%)
Oct 31, 2012 8.579 8.618 8.414 8.589 151,524 +0.06(+0.68%)
Oct 26, 2012 8.725 8.530 8.530 8.530 104,455 -0.16(-1.79%)
Oct 25, 2012 8.686 8.735 8.530 8.686 80,744 +0.09(+1.02%)
Oct 24, 2012 8.764 9.017 8.559 8.598 105,995 -0.08(-0.90%)
Oct 23, 2012 8.764 8.764 8.530 8.676 98,039 -0.38(-4.19%)
Oct 19, 2012 9.046 9.240 8.968 9.056 195,361 -0.04(-0.43%)
Oct 18, 2012 9.036 9.182 8.929 9.094 112,272 +0.02(+0.21%)
Oct 17, 2012 9.289 9.328 8.861 9.075 212,109 -0.07(-0.74%)
Oct 16, 2012 9.153 9.308 8.978 9.143 146,194 +0.06(+0.64%)
Oct 15, 2012 9.162 9.240 9.007 9.085 133,113 -0.10(-1.06%)
Oct 12, 2012 9.347 9.357 9.134 9.182 105,114 -0.19(-2.07%)
Oct 11, 2012 9.289 9.532 9.250 9.376 130,856 +0.12(+1.26%)
Oct 10, 2012 9.318 9.435 9.026 9.260 468,086 -0.06(-0.63%)
Oct 09, 2012 9.308 9.406 9.240 9.318 140,636 +0.04(+0.42%)
Oct 08, 2012 9.503 9.503 9.143 9.279 118,902 -0.24(-2.55%)
Oct 05, 2012 9.824 9.824 9.483 9.522 73,035 -0.20(-2.10%)
Oct 04, 2012 9.678 9.824 9.474 9.727 158,375 +0.10(+1.01%)
Oct 03, 2012 9.921 9.931 9.629 9.629 156,802 -0.32(-3.23%)
Oct 02, 2012 10.18 10.18 9.863 9.950 79,767 -0.19(-1.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.