ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 9.551 9.551 9.142 9.152 323,795 -0.45(-4.66%)
Apr 30, 2013 9.648 9.782 9.561 9.599 273,779 -0.10(-1.00%)
Apr 29, 2013 9.706 9.852 9.570 9.697 468,091 +0.09(+0.91%)
Apr 26, 2013 9.609 9.697 9.522 9.609 161,657 +0.09(+0.92%)
Apr 25, 2013 9.765 9.804 9.522 9.522 494,789 -0.18(-1.90%)
Apr 24, 2013 9.677 9.823 9.609 9.706 356,126 +0.30(+3.21%)
Apr 23, 2013 9.356 9.638 9.249 9.405 786,139 +0.04(+0.42%)
Apr 22, 2013 9.162 9.386 8.899 9.366 283,227 +0.29(+3.22%)
Apr 19, 2013 9.103 9.181 8.841 9.074 223,500 -0.04(-0.43%)
Apr 18, 2013 8.656 9.172 8.549 9.113 924,868 +0.51(+5.88%)
Apr 17, 2013 8.656 8.812 8.491 8.607 501,928 -0.10(-1.12%)
Apr 16, 2013 8.403 8.714 8.306 8.705 274,013 +0.42(+5.05%)
Apr 15, 2013 8.559 8.559 8.024 8.286 449,294 -0.26(-3.07%)
Apr 12, 2013 8.569 8.637 8.510 8.549 176,052 -0.04(-0.45%)
Apr 11, 2013 8.588 8.676 8.393 8.588 228,436 +0.03(+0.34%)
Apr 10, 2013 8.442 8.744 8.374 8.559 228,627 +0.16(+1.85%)
Apr 09, 2013 8.471 8.510 8.286 8.403 133,602 -0.02(-0.23%)
Apr 08, 2013 8.277 8.442 8.189 8.423 188,924 +0.17(+2.00%)
Apr 05, 2013 8.257 8.355 8.199 8.257 183,968 -0.09(-1.05%)
Apr 04, 2013 8.306 8.374 8.160 8.345 149,260 +0.03(+0.35%)
Apr 03, 2013 8.471 8.598 8.248 8.316 292,207 -0.10(-1.16%)
Apr 02, 2013 8.578 8.617 8.374 8.413 151,338 -0.16(-1.82%)
Apr 01, 2013 8.646 8.666 8.318 8.569 169,086 -0.05(-0.56%)
Mar 28, 2013 8.705 8.705 8.588 8.617 97,088 -0.06(-0.67%)
Mar 27, 2013 8.588 8.705 8.462 8.676 127,614 +0.02(+0.22%)
Mar 26, 2013 8.646 8.666 8.549 8.656 178,099 +0.03(+0.34%)
Mar 25, 2013 8.598 8.753 8.510 8.627 235,334 +0.03(+0.34%)
Mar 22, 2013 8.627 8.627 8.442 8.598 155,068 +0.04(+0.45%)
Mar 21, 2013 8.530 8.714 8.530 8.559 245,300 -0.06(-0.68%)
Mar 20, 2013 8.676 8.676 8.530 8.617 252,987 +0.03(+0.34%)
Mar 19, 2013 8.607 8.705 8.379 8.588 238,437 +0.02(+0.23%)
Mar 18, 2013 8.500 8.705 8.462 8.569 251,268 -0.05(-0.56%)
Mar 15, 2013 8.607 8.656 8.463 8.617 432,181 +0.06(+0.68%)
Mar 14, 2013 7.975 8.656 7.791 8.559 535,127 +0.76(+9.73%)
Mar 13, 2013 7.985 7.985 7.742 7.800 144,276 -0.16(-1.96%)
Mar 12, 2013 8.014 8.014 7.897 7.956 75,316 -0.02(-0.24%)
Mar 11, 2013 7.936 8.024 7.927 7.975 163,752 -0.01(-0.12%)
Mar 08, 2013 7.917 8.024 7.703 7.985 246,838 +0.08(+0.98%)
Mar 07, 2013 7.625 7.907 7.558 7.907 169,038 +0.30(+3.96%)
Mar 06, 2013 7.538 7.664 7.445 7.606 140,849 +0.04(+0.51%)
Mar 05, 2013 7.557 7.742 7.538 7.567 218,980 +0.04(+0.52%)
Mar 04, 2013 7.547 7.576 7.450 7.528 623,654 -0.02(-0.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.