$15.70 +0.24 (%) Matador Resources Co - NYSE

Feb. 5, 2016 | 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
2/5/201615.4616.1414.7415.703,616,001
2/4/201615.5615.9214.6115.462,920,432
2/3/201614.5415.0713.3115.072,903,840
2/2/201614.2214.6213.9914.351,370,592
2/1/201615.5215.5414.5615.001,450,897
1/29/201615.4416.0615.2016.031,602,160
1/28/201614.8715.6514.7315.371,928,519
1/27/201613.7014.4313.5713.911,427,432
1/26/201613.6713.9713.0913.951,653,109
1/25/201614.1714.7813.2113.221,863,806
1/22/201614.8115.3914.0814.582,990,194
1/21/201613.0414.2012.9513.982,321,789
1/20/201612.1313.5111.1313.313,958,891
1/19/201613.9614.2512.2712.581,762,323
1/15/201613.6814.0212.9713.692,214,665
1/14/201613.5214.5613.2414.363,078,331
1/13/201614.5214.5513.1513.342,607,428
1/12/201614.5914.8213.5413.922,677,775
1/11/201615.6115.6514.3014.482,412,105
1/8/201616.0016.1214.9315.554,119,800
1/7/201616.7917.3215.8315.911,944,118
1/6/201618.1118.1617.0917.291,872,458
1/5/201619.1819.3218.2518.821,748,729
1/4/201619.7620.0219.0719.341,359,575
12/31/201519.7920.1819.6919.771,178,971
12/30/201519.8620.5119.5419.831,063,712
12/29/201520.5720.8120.0120.46847,540
12/28/201520.7120.7420.0620.16846,490
12/24/201521.5821.8021.0421.24421,442
12/23/201520.3121.5320.1521.521,517,401
12/22/201519.0720.0918.9319.951,463,494
12/21/201520.2320.3218.8719.071,838,734
12/18/201520.5420.9620.3220.352,502,467
12/17/201521.0321.1420.0020.662,050,315
12/16/201521.4421.5720.6521.002,100,458
12/15/201521.6521.8821.2621.611,081,555
12/14/201521.0121.6620.9121.211,421,889
12/11/201522.0322.5021.1321.221,158,883
12/10/201521.9222.4821.3722.311,117,217
12/9/201521.7322.4021.2521.851,529,366
12/8/201520.5421.4220.4921.161,595,754
12/7/201522.2922.2920.9221.091,852,076
12/4/201523.5124.0522.5122.731,219,411
12/3/201524.4924.5823.7023.90754,750
12/2/201525.2625.3323.7623.971,277,031
12/1/201525.7325.8925.4125.53818,887
11/30/201525.3626.1425.2925.70846,964
11/27/201525.2525.6524.8025.18434,548
11/25/201525.8826.0525.1725.64790,331
11/24/201525.5926.4225.2926.071,235,392
11/23/201525.1525.5824.6125.161,780,938
11/20/201525.7425.8425.1225.17796,916
11/19/201527.0027.0025.2625.741,285,387
11/18/201527.0527.4926.1527.12921,118
11/17/201527.3427.4026.6326.711,158,564
11/16/201526.2527.5826.0927.511,389,437
11/13/201525.0126.1524.7326.091,264,190
11/12/201525.2025.5824.6024.95973,730
11/11/201526.7426.8225.3325.661,355,004
11/10/201526.4726.7625.9726.691,145,073
11/9/201526.0527.0325.6026.701,145,396
11/6/201526.5327.2025.5826.071,524,749
11/5/201525.5727.6325.1726.621,931,844
11/4/201527.0827.4825.9126.451,209,424
11/3/201526.3127.3326.2726.921,546,833
11/2/201525.4426.3425.2626.051,360,588
10/30/201525.7326.1324.7525.711,168,265
10/29/201525.4426.9725.3925.511,836,393
10/28/201524.6026.0624.3225.691,511,723
10/27/201524.2625.0823.8424.391,391,824
10/26/201525.4825.5424.3024.611,515,645
10/23/201525.5326.0624.8825.511,630,884
10/22/201525.1226.0824.8125.671,099,557
10/21/201525.5025.6524.7325.16941,699
10/20/201525.6926.7225.3325.611,131,058
10/19/201526.3226.5425.3625.711,431,195
10/16/201527.3827.6826.2226.981,212,571
10/15/201526.0027.4725.9527.371,454,383
10/14/201526.9427.3626.3627.021,032,658
10/13/201527.2528.0727.0127.141,504,551
10/12/201527.7227.7226.5427.401,012,436
10/9/201527.7028.2526.7527.831,625,027
10/8/201526.9927.9026.1027.482,238,893
10/7/201527.4028.0626.0926.832,083,176
10/6/201525.4027.2525.1727.021,965,832
10/5/201523.5025.5523.4825.332,089,783
10/2/201521.3123.1321.0423.051,371,108
10/1/201521.2021.9421.1421.621,413,101
9/30/201520.5821.2720.2220.741,415,135
9/29/201520.1520.9520.0120.301,293,036
9/28/201520.5220.7320.0620.111,367,759
9/25/201521.8621.9320.6920.781,410,056
9/24/201521.1121.6820.5521.481,421,847
9/23/201522.3022.4821.1221.32902,375
9/22/201521.9822.8721.8922.311,009,993
9/21/201522.7322.9822.2422.41890,478
9/18/201522.6022.8621.9722.241,836,133
9/17/201522.9624.0522.6723.031,526,985
9/16/201521.3423.9321.1922.943,355,080
9/15/201519.6620.4619.6620.40756,909
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center