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 )

62.21 +0.56 (+0.91%)
Streaming Delayed Price Updated: 3:40 PM 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 (%)
Apr 30, 2013 9.649 9.783 9.561 9.600 273,758 -0.10(-1.00%)
Apr 29, 2013 9.707 9.853 9.571 9.697 468,056 +0.09(+0.91%)
Apr 26, 2013 9.610 9.697 9.522 9.610 161,645 +0.09(+0.92%)
Apr 25, 2013 9.766 9.804 9.522 9.522 494,752 -0.18(-1.90%)
Apr 24, 2013 9.678 9.824 9.610 9.707 356,099 +0.30(+3.21%)
Apr 23, 2013 9.357 9.639 9.250 9.406 786,080 +0.04(+0.42%)
Apr 22, 2013 9.162 9.386 8.900 9.367 283,206 +0.29(+3.22%)
Apr 19, 2013 9.104 9.182 8.842 9.075 223,484 -0.04(-0.43%)
Apr 18, 2013 8.657 9.172 8.550 9.114 924,799 +0.51(+5.88%)
Apr 17, 2013 8.657 8.812 8.491 8.608 501,890 -0.10(-1.12%)
Apr 16, 2013 8.404 8.715 8.307 8.705 273,992 +0.42(+5.05%)
Apr 15, 2013 8.559 8.559 8.024 8.287 449,261 -0.26(-3.07%)
Apr 12, 2013 8.569 8.637 8.511 8.550 176,039 -0.04(-0.45%)
Apr 11, 2013 8.589 8.676 8.394 8.589 228,419 +0.03(+0.34%)
Apr 10, 2013 8.443 8.744 8.375 8.559 228,610 +0.16(+1.85%)
Apr 09, 2013 8.472 8.511 8.287 8.404 133,592 -0.02(-0.23%)
Apr 08, 2013 8.277 8.443 8.190 8.423 188,910 +0.17(+2.00%)
Apr 05, 2013 8.258 8.355 8.200 8.258 183,954 -0.09(-1.05%)
Apr 04, 2013 8.307 8.375 8.161 8.345 149,248 +0.03(+0.35%)
Apr 03, 2013 8.472 8.598 8.248 8.316 292,185 -0.10(-1.16%)
Apr 02, 2013 8.579 8.618 8.375 8.414 151,326 -0.16(-1.82%)
Apr 01, 2013 8.647 8.666 8.319 8.569 169,073 -0.05(-0.56%)
Mar 28, 2013 8.705 8.705 8.589 8.618 97,080 -0.06(-0.67%)
Mar 27, 2013 8.589 8.705 8.462 8.676 127,605 +0.02(+0.22%)
Mar 26, 2013 8.647 8.666 8.550 8.657 178,086 +0.03(+0.34%)
Mar 25, 2013 8.598 8.754 8.511 8.628 235,316 +0.03(+0.34%)
Mar 22, 2013 8.628 8.628 8.443 8.598 155,056 +0.04(+0.45%)
Mar 21, 2013 8.530 8.715 8.530 8.559 245,282 -0.06(-0.68%)
Mar 20, 2013 8.676 8.676 8.530 8.618 252,968 +0.03(+0.34%)
Mar 19, 2013 8.608 8.705 8.380 8.589 238,419 +0.02(+0.23%)
Mar 18, 2013 8.501 8.705 8.462 8.569 251,249 -0.05(-0.56%)
Mar 15, 2013 8.608 8.657 8.463 8.618 432,149 +0.06(+0.68%)
Mar 14, 2013 7.976 8.657 7.791 8.559 535,087 +0.76(+9.73%)
Mar 13, 2013 7.986 7.986 7.742 7.801 144,265 -0.16(-1.96%)
Mar 12, 2013 8.015 8.015 7.898 7.956 75,310 -0.02(-0.24%)
Mar 11, 2013 7.937 8.024 7.927 7.976 163,740 -0.01(-0.12%)
Mar 08, 2013 7.917 8.024 7.704 7.986 246,820 +0.08(+0.98%)
Mar 07, 2013 7.626 7.908 7.559 7.908 169,025 +0.30(+3.96%)
Mar 06, 2013 7.538 7.665 7.446 7.606 140,838 +0.04(+0.51%)
Mar 05, 2013 7.558 7.742 7.538 7.567 218,963 +0.04(+0.52%)
Mar 04, 2013 7.548 7.577 7.451 7.528 623,608 -0.02(-0.26%)
Mar 01, 2013 7.538 7.704 7.519 7.548 163,452 -0.05(-0.64%)
Feb 28, 2013 7.772 7.801 7.538 7.596 147,125 -0.21(-2.74%)
Feb 27, 2013 7.694 7.840 7.694 7.810 89,657 +0.14(+1.77%)
Feb 26, 2013 7.596 7.684 7.451 7.674 157,857 -0.17(-2.11%)
Feb 22, 2013 7.859 7.927 7.762 7.840 186,594 +0.04(+0.50%)
Feb 21, 2013 7.635 7.819 7.548 7.801 171,901 +0.23(+3.08%)
Feb 20, 2013 7.859 8.005 7.543 7.567 322,735 -0.27(-3.47%)
Feb 19, 2013 7.849 7.917 7.694 7.840 131,666 +0.03(+0.37%)
Feb 15, 2013 7.810 7.966 7.781 7.810 118,975 -0.03(-0.37%)
Feb 14, 2013 7.781 7.986 7.781 7.840 153,791 +0.07(+0.88%)
Feb 13, 2013 7.791 8.209 7.742 7.772 284,605 -0.06(-0.75%)
Feb 12, 2013 7.762 7.927 7.762 7.830 141,200 +0.06(+0.75%)
Feb 11, 2013 7.986 8.024 7.733 7.772 243,465 -0.18(-2.20%)
Feb 08, 2013 7.752 8.034 7.684 7.947 114,941 +0.22(+2.90%)
Feb 07, 2013 7.772 7.879 7.713 7.723 118,661 -0.07(-0.87%)
Feb 06, 2013 7.723 7.869 7.616 7.791 199,951 +0.28(+3.76%)
Feb 04, 2013 7.587 7.587 7.368 7.509 165,498 -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.