Matador Resources Co $24.86

down -1.11


22/9/2014 04:00 PM  |  NYSE : MTDR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTDR historical data

Date Open High Low Close Volume
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
7/8/201427.2127.3025.9026.81973,913
7/7/201428.4028.4527.2427.30614,937
7/3/201428.3128.4727.9728.46311,421
7/2/201428.7628.8927.9628.07761,771
7/1/201429.9429.9428.7628.93868,217
6/30/201428.4029.3628.1829.28963,217
6/27/201428.0728.4928.0728.451,552,248
6/26/201428.1528.4027.8328.26670,692
6/25/201426.5528.2426.5028.221,058,671
6/24/201428.3228.4826.5326.751,520,215
6/23/201428.1928.9228.0028.441,406,622
6/20/201428.0428.2027.3728.001,397,651
6/19/201427.9728.1927.6627.89594,061
6/18/201427.7928.2127.4727.91589,702
6/17/201427.8028.2627.5327.64601,536
6/16/201427.5528.2427.5527.89764,736
6/13/201427.0927.6626.8327.52826,622
6/12/201426.8327.4026.5127.101,114,385
6/11/201426.3527.0026.1526.81746,232
6/10/201426.1226.4026.1226.35901,013
6/9/201426.1826.5825.9326.08908,842
6/6/201425.7826.3525.7626.121,212,441
6/5/201425.6825.8825.0625.591,026,694
6/4/201424.8325.7524.7225.551,461,531
6/3/201424.9825.1124.7524.93941,731
6/2/201425.1025.4424.8824.991,304,920
5/30/201424.9325.3224.7124.881,970,361
5/29/201424.7524.9524.2024.841,178,238
5/28/201424.9925.0324.6424.731,546,246
5/27/201425.0025.3424.6024.941,493,367
5/23/201425.3325.3424.2424.655,745,127
5/22/201426.4027.2826.1126.171,078,028
5/21/201425.0726.2325.0726.131,026,600
5/20/201425.0025.5124.6925.00947,791
5/19/201424.6325.2724.4824.991,051,736
5/16/201424.4024.8523.8724.63793,849
5/15/201424.3324.5323.2824.271,064,138
5/14/201425.2925.4424.2724.33745,612
5/13/201425.1225.5924.8225.31958,303
5/12/201424.6925.3324.6025.10776,802
5/9/201425.0925.2324.3224.571,062,012
5/8/201425.6225.9325.1825.221,015,396
5/7/201427.6327.8124.8125.582,371,503
5/6/201427.5127.8027.1127.311,360,666
5/5/201427.8128.0127.2827.501,056,753
5/2/201427.6028.3027.5428.001,049,903
5/1/201428.6828.7227.1027.542,121,044
4/30/201428.6828.8227.8228.721,195,269
Trading Center