$21.31 +0.24 (%) Matador Resources Co - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTDR historical data

Date Open High Low Close Volume
1/29/201521.3221.4820.0521.311,141,474
1/28/201522.6722.8221.0521.07933,993
1/27/201522.3723.2222.0022.701,107,841
1/26/201522.1822.9521.4422.64706,206
1/23/201522.1023.0422.0022.10621,416
1/22/201522.0922.3921.0922.25723,008
1/21/201521.8622.4921.4922.011,052,038
1/20/201521.0221.9720.6421.47818,855
1/16/201520.0221.5220.0221.42777,162
1/15/201521.0421.6519.9220.00905,817
1/14/201519.2021.1219.1520.671,090,093
1/13/201518.8819.4218.4919.39893,796
1/12/201519.3519.5618.5318.81807,226
1/9/201520.0820.3519.6419.93791,686
1/8/201519.3020.3418.9520.111,263,203
1/7/201518.4119.2918.4119.04906,684
1/6/201518.6319.2318.2818.301,169,354
1/5/201520.1020.1018.2818.891,467,146
1/2/201520.0120.7019.6620.65734,489
12/31/201419.5920.5219.0920.231,318,203
12/30/201419.4220.2519.2019.84856,843
12/29/201419.7020.7319.4919.721,107,461
12/26/201419.8620.2019.1819.40607,904
12/24/201419.4920.2019.1919.81534,924
12/23/201419.1919.9118.9119.85815,392
12/22/201418.8319.1918.3718.881,033,455
12/19/201418.0519.0517.6719.021,479,810
12/18/201417.8718.3217.3417.951,773,028
12/17/201415.2518.1115.2517.041,145,027
12/16/201414.8415.7914.8415.211,499,265
12/15/201415.3715.8514.8315.071,093,539
12/12/201414.9416.0014.8515.24940,953
12/11/201415.4016.0815.1315.20962,637
12/10/201415.4515.7814.8815.431,451,105
12/9/201414.2616.0114.2615.921,465,993
12/8/201415.1515.2814.1514.441,397,177
12/5/201415.7016.1915.2615.471,334,287
12/4/201414.0816.5214.0815.991,633,758
12/3/201416.0917.3415.7616.541,405,585
12/2/201416.3216.6615.7615.971,372,077
12/1/201417.4117.5115.3916.402,017,807
11/28/201420.7120.7117.5417.591,058,851
11/26/201422.1822.3221.1421.15944,179
11/25/201423.0923.3422.1622.66720,200
11/24/201423.0423.4222.5423.00593,945
11/21/201422.9723.6722.8423.15667,991
11/20/201421.6622.7521.5022.48566,485
11/19/201421.6422.2920.9521.72686,870
11/18/201421.6822.3721.2321.62658,658
11/17/201422.7523.0321.5321.83950,923
11/14/201422.3123.0622.0123.01794,976
11/13/201423.0923.4122.0522.311,077,370
11/12/201422.9923.8722.8223.34906,146
11/11/201422.9223.5522.2823.35928,331
11/10/201424.4625.2822.5822.601,278,288
11/7/201422.6224.0422.4424.031,021,209
11/6/201421.8722.5620.7422.491,180,071
11/5/201422.5023.4121.8522.83707,812
11/4/201422.5922.9121.7321.98837,858
11/3/201424.4124.9623.0823.29871,219
10/31/201423.4424.3821.8524.27919,522
10/30/201424.4324.8023.1823.651,053,434
10/29/201424.4825.4524.3124.66996,547
10/28/201422.6924.3722.3524.32884,857
10/27/201422.5922.6821.7222.42877,673
10/24/201423.3823.5122.7823.13550,536
10/23/201423.0623.8622.5423.31754,850
10/22/201424.4524.7022.5722.61905,313
10/21/201423.3724.3723.3624.35828,513
10/20/201422.5623.2622.1323.26746,634
10/17/201423.9324.6022.0322.451,328,128
10/16/201421.3024.0021.1423.451,839,344
10/15/201419.1022.1017.9522.072,362,839
10/14/201420.0821.0119.3619.601,529,939
10/13/201420.4820.9319.3419.571,590,425
10/10/201420.4221.4019.1320.772,534,577
10/9/201422.0322.0720.5320.551,129,046
10/8/201422.2022.4120.9122.381,330,867
10/7/201423.0723.3422.3822.40767,031
10/6/201423.7423.8122.7023.35633,927
10/3/201423.9724.2823.2523.66832,190
10/2/201424.1224.1422.5923.821,397,425
10/1/201425.7526.0924.2624.37979,186
9/30/201426.0926.3225.3125.851,442,035
9/29/201425.1426.0025.1025.99744,373
9/26/201424.9925.6324.7125.43586,233
9/25/201425.6025.6024.7224.97930,905
9/24/201425.0525.9324.6425.80739,676
9/23/201424.6925.6824.6924.99982,905
9/22/201425.7425.7424.6624.86924,831
9/19/201426.3226.4425.7225.971,828,959
9/18/201426.8427.3826.0626.311,008,536
9/17/201426.4227.0526.2426.571,084,357
9/16/201425.4326.6725.4226.311,276,689
9/15/201424.6825.3624.4025.341,114,703
9/12/201424.4524.9524.1724.671,102,279
9/11/201424.2324.7723.7424.492,394,204
9/10/201424.6524.7023.7024.621,008,034
9/9/201425.2425.7424.2624.57899,405
9/8/201426.2926.3224.7325.11799,821
  • Showing 1-100 of 752 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center