$21.15 -1.51 (%) Matador Resources Co - NYSE

Nov. 26, 2014 | 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
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
9/5/201425.8626.4025.8226.27462,842
9/4/201427.1627.5325.6825.94864,424
9/3/201427.5227.6026.7927.13397,383
9/2/201427.4527.6326.9027.30966,787
8/29/201426.8127.4026.5227.36523,946
8/28/201426.3826.7526.2426.63693,171
8/27/201426.4526.7826.1226.43413,293
8/26/201426.2726.9126.0026.34668,991
8/25/201425.9526.2425.8326.16443,444
8/22/201426.0526.0925.4525.88482,148
8/21/201425.9726.2525.4426.14556,019
8/20/201426.1326.2725.7025.97412,996
8/19/201426.3326.7825.9526.13588,280
8/18/201425.9926.4525.7426.21731,022
8/15/201425.6625.7925.1225.74553,928
8/14/201425.5825.8725.0225.11568,835
8/13/201425.4425.9925.0925.56717,376
8/12/201426.6826.7624.7525.151,262,666
8/11/201426.7427.1726.2226.91713,059
8/8/201426.0026.6925.6026.501,011,447
8/7/201426.6328.0325.6625.931,170,934
8/6/201426.0226.7625.6026.46674,761
8/5/201426.9527.0725.8226.20846,890
8/4/201426.0027.3225.7727.09890,512
8/1/201427.0027.0425.7125.851,425,489
7/31/201427.3427.6326.4027.041,309,077
7/30/201427.9728.1727.4627.75617,524
7/29/201427.7828.2227.4127.84910,943
7/28/201427.2427.2626.5327.04751,924
7/25/201427.4227.7027.1227.32585,716
7/24/201427.7528.2527.4427.78545,621
7/23/201427.3627.8027.0427.75503,699
7/22/201426.7827.6826.6127.40879,358
7/21/201426.5227.3526.3327.26797,980
7/18/201426.0526.8626.0526.68596,811
7/17/201426.5526.9325.9826.05788,722
7/16/201425.7626.6625.7626.61800,475
7/15/201426.7926.7925.4025.491,382,450
7/14/201426.2127.0726.1826.89930,167
7/11/201426.5326.5925.8825.94647,903
7/10/201426.6326.8126.0226.61890,758
7/9/201426.9127.1726.5127.07569,736
  • Showing 1-100 of 710 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center