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 )

63.48 -2.67 (-4.03%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 9.679 9.814 9.592 9.631 272,893 -0.10(-1.00%)
Apr 29, 2013 9.738 9.884 9.601 9.728 466,578 +0.09(+0.91%)
Apr 26, 2013 9.640 9.728 9.553 9.640 161,135 +0.09(+0.92%)
Apr 25, 2013 9.796 9.836 9.553 9.553 493,189 -0.19(-1.90%)
Apr 24, 2013 9.709 9.855 9.640 9.738 354,974 +0.30(+3.21%)
Apr 23, 2013 9.387 9.670 9.279 9.435 783,597 +0.04(+0.42%)
Apr 22, 2013 9.192 9.416 8.928 9.396 282,312 +0.29(+3.22%)
Apr 19, 2013 9.133 9.211 8.870 9.104 222,778 -0.04(-0.43%)
Apr 18, 2013 8.684 9.201 8.577 9.143 921,878 +0.51(+5.88%)
Apr 17, 2013 8.684 8.840 8.518 8.635 500,305 -0.10(-1.12%)
Apr 16, 2013 8.430 8.743 8.333 8.733 273,127 +0.42(+5.05%)
Apr 15, 2013 8.587 8.587 8.050 8.313 447,842 -0.26(-3.07%)
Apr 12, 2013 8.596 8.665 8.538 8.577 175,483 -0.04(-0.45%)
Apr 11, 2013 8.616 8.704 8.421 8.616 227,697 +0.03(+0.34%)
Apr 10, 2013 8.469 8.772 8.401 8.587 227,888 +0.16(+1.85%)
Apr 09, 2013 8.499 8.538 8.313 8.430 133,170 -0.02(-0.23%)
Apr 08, 2013 8.304 8.469 8.216 8.450 188,313 +0.17(+2.00%)
Apr 05, 2013 8.284 8.382 8.226 8.284 183,373 -0.09(-1.05%)
Apr 04, 2013 8.333 8.401 8.187 8.372 148,777 +0.03(+0.35%)
Apr 03, 2013 8.499 8.626 8.274 8.343 291,262 -0.10(-1.16%)
Apr 02, 2013 8.606 8.645 8.401 8.440 150,848 -0.16(-1.82%)
Apr 01, 2013 8.674 8.694 8.345 8.596 168,539 -0.05(-0.56%)
Mar 28, 2013 8.733 8.733 8.616 8.645 96,774 -0.06(-0.67%)
Mar 27, 2013 8.616 8.733 8.489 8.704 127,202 +0.02(+0.22%)
Mar 26, 2013 8.674 8.694 8.577 8.684 177,523 +0.03(+0.34%)
Mar 25, 2013 8.626 8.782 8.538 8.655 234,573 +0.03(+0.34%)
Mar 22, 2013 8.655 8.655 8.469 8.626 154,566 +0.04(+0.45%)
Mar 21, 2013 8.557 8.743 8.557 8.587 244,507 -0.06(-0.68%)
Mar 20, 2013 8.704 8.704 8.557 8.645 252,169 +0.03(+0.34%)
Mar 19, 2013 8.635 8.733 8.406 8.616 237,666 +0.02(+0.23%)
Mar 18, 2013 8.528 8.733 8.489 8.596 250,455 -0.05(-0.56%)
Mar 15, 2013 8.635 8.684 8.490 8.645 430,784 +0.06(+0.68%)
Mar 14, 2013 8.001 8.684 7.816 8.587 533,397 +0.76(+9.73%)
Mar 13, 2013 8.011 8.011 7.767 7.825 143,809 -0.16(-1.96%)
Mar 12, 2013 8.040 8.040 7.923 7.982 75,072 -0.02(-0.24%)
Mar 11, 2013 7.962 8.050 7.952 8.001 163,222 -0.01(-0.12%)
Mar 08, 2013 7.943 8.050 7.728 8.011 246,040 +0.08(+0.98%)
Mar 07, 2013 7.650 7.933 7.583 7.933 168,491 +0.30(+3.96%)
Mar 06, 2013 7.562 7.689 7.469 7.630 140,394 +0.04(+0.51%)
Mar 05, 2013 7.582 7.767 7.562 7.591 218,272 +0.04(+0.52%)
Mar 04, 2013 7.572 7.601 7.474 7.552 621,638 -0.02(-0.26%)
Mar 01, 2013 7.562 7.728 7.543 7.572 162,935 -0.05(-0.64%)
Feb 28, 2013 7.796 7.825 7.562 7.621 146,661 -0.21(-2.74%)
Feb 27, 2013 7.718 7.865 7.718 7.835 89,374 +0.14(+1.77%)
Feb 26, 2013 7.621 7.708 7.474 7.699 157,358 -0.17(-2.11%)
Feb 22, 2013 7.884 7.952 7.786 7.865 186,005 +0.04(+0.50%)
Feb 21, 2013 7.660 7.844 7.572 7.825 171,358 +0.23(+3.08%)
Feb 20, 2013 7.884 8.030 7.567 7.591 321,715 -0.27(-3.47%)
Feb 19, 2013 7.874 7.943 7.718 7.865 131,250 +0.03(+0.37%)
Feb 15, 2013 7.835 7.991 7.806 7.835 118,599 -0.03(-0.37%)
Feb 14, 2013 7.806 8.011 7.806 7.865 153,305 +0.07(+0.88%)
Feb 13, 2013 7.816 8.235 7.767 7.796 283,706 -0.06(-0.75%)
Feb 12, 2013 7.786 7.952 7.786 7.855 140,754 +0.06(+0.75%)
Feb 11, 2013 8.011 8.050 7.757 7.796 242,696 -0.18(-2.20%)
Feb 08, 2013 7.777 8.060 7.708 7.972 114,577 +0.22(+2.90%)
Feb 07, 2013 7.796 7.904 7.738 7.747 118,286 -0.07(-0.87%)
Feb 06, 2013 7.747 7.894 7.640 7.816 199,320 +0.28(+3.76%)
Feb 04, 2013 7.611 7.611 7.391 7.533 164,975 -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.
 
 
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.