MATADOR RESOURCES $9.60

up +0.04


17/5/2013 05:17 PM  |  NYSE : MTDR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

MTDR historical data

Date Open High Low Close Volume
5/17/2013 9.59 9.72 9.46 9.60 2309
5/16/2013 9.66 9.76 9.50 9.56 1137
5/15/2013 9.56 9.74 9.54 9.65 1428
5/14/2013 9.47 9.63 9.42 9.62 2306
5/13/2013 9.48 9.56 9.30 9.47 1359
5/10/2013 9.47 9.53 9.25 9.53 1996
5/9/2013 8.80 9.89 8.72 9.47 4176
5/8/2013 9.67 9.79 9.55 9.73 1559
5/7/2013 9.65 9.78 9.61 9.64 1837
5/6/2013 9.58 9.77 9.39 9.57 1625
5/3/2013 9.50 9.62 9.49 9.55 1787
5/2/2013 9.50 9.55 9.40 9.46 2392
5/1/2013 9.82 9.82 9.40 9.41 3150
4/30/2013 9.92 10.06 9.83 9.87 2661
4/29/2013 9.98 10.13 9.84 9.97 4553
4/26/2013 9.81 9.97 9.55 9.88 1564
4/25/2013 10.04 10.08 9.79 9.79 4816
4/24/2013 9.95 10.10 9.88 9.98 3464
4/23/2013 9.62 9.91 9.51 9.67 7646
4/22/2013 9.42 9.65 9.15 9.63 2755
4/19/2013 9.36 9.44 9.09 9.33 2174
4/18/2013 8.90 9.43 8.79 9.37 8996
4/17/2013 8.90 9.06 8.73 8.85 4882
4/16/2013 8.64 8.96 8.54 8.95 2666
4/15/2013 8.80 8.80 8.25 8.52 4370
4/12/2013 8.81 8.88 8.75 8.79 1712
4/11/2013 8.83 8.92 8.63 8.83 2222
4/10/2013 8.68 8.99 8.61 8.80 2224
4/9/2013 8.71 8.75 8.52 8.64 1300
4/8/2013 8.56 8.68 8.42 8.66 1838
4/5/2013 8.49 8.59 8.43 8.49 1790
4/4/2013 8.54 8.61 8.39 8.58 1452
4/3/2013 8.71 8.84 8.48 8.55 2842
4/2/2013 8.82 8.86 8.61 8.65 1472
4/1/2013 8.89 8.91 8.55 8.81 1645
3/28/2013 8.95 8.95 8.83 8.86 929
3/27/2013 8.83 8.95 8.70 8.92 1242
3/26/2013 8.89 8.91 8.79 8.90 1733
3/25/2013 8.84 9.00 8.75 8.87 2289
3/22/2013 8.87 8.87 8.68 8.84 1375
3/21/2013 8.77 8.96 8.77 8.80 2381
3/20/2013 8.92 8.92 8.77 8.86 2461
3/19/2013 8.85 8.95 8.62 8.83 2318
3/18/2013 8.74 8.95 8.70 8.81 2444
3/15/2013 8.85 8.90 8.70 8.86 4194
3/14/2013 8.20 8.90 8.01 8.80 5205
3/13/2013 8.21 8.21 7.96 8.02 1404
3/12/2013 8.24 8.24 8.12 8.18 733
3/11/2013 8.16 8.25 8.15 8.20 1593
3/8/2013 8.14 8.25 7.92 8.21 2401
3/7/2013 7.84 8.13 7.77 8.13 1645
3/6/2013 7.75 7.88 7.66 7.82 1370
3/5/2013 7.77 7.96 7.75 7.78 2130
3/4/2013 7.76 7.79 7.66 7.74 6066
3/1/2013 7.75 7.92 7.73 7.76 1590
2/28/2013 8.09 8.09 7.75 7.81 1432
2/27/2013 7.91 8.06 7.91 8.03 873
2/26/2013 7.81 7.90 7.66 7.89 1536
2/25/2013 8.11 8.11 7.77 7.77 1963
2/22/2013 8.08 8.15 7.98 8.06 1815
2/21/2013 7.85 8.04 7.76 8.02 1690
2/20/2013 8.08 8.23 7.76 7.78 3133
2/19/2013 8.07 8.14 7.91 8.06 1281
2/15/2013 8.03 8.19 8.00 8.03 1158
2/14/2013 8.00 8.21 8.00 8.06 1496
2/13/2013 8.01 8.44 7.96 7.99 2769
2/12/2013 7.98 8.15 7.98 8.05 1374
2/11/2013 8.21 8.25 7.95 7.99 2369
2/8/2013 7.97 8.26 7.90 8.17 1118
2/7/2013 7.99 8.10 7.93 7.94 1155
2/6/2013 7.94 8.09 7.83 8.01 1945
2/5/2013 7.80 8.08 7.74 7.94 1557
2/4/2013 7.80 7.80 7.58 7.72 1610
2/1/2013 7.96 7.97 7.79 7.80 1680
1/31/2013 7.91 8.03 7.82 7.90 1173
1/30/2013 7.99 8.07 7.81 7.86 2087
1/29/2013 8.02 8.09 7.88 7.96 1654
1/28/2013 8.07 8.13 7.71 8.01 2219
1/25/2013 8.04 8.13 7.87 8.02 1136
1/24/2013 7.97 8.10 7.88 8.04 1209
1/23/2013 8.01 8.05 7.77 7.92 3261
1/22/2013 8.09 8.22 7.98 8.05 1771
1/18/2013 8.24 8.32 8.05 8.07 794
1/17/2013 8.17 8.32 8.09 8.25 1212
1/16/2013 8.12 8.20 7.96 8.10 2466
1/15/2013 7.98 8.27 7.98 8.18 2482
1/14/2013 8.21 8.33 7.96 7.99 1849
1/11/2013 8.32 8.38 8.17 8.20 1249
1/10/2013 8.33 8.39 8.18 8.29 826
1/9/2013 8.47 8.47 8.21 8.26 1095
1/8/2013 8.36 8.49 8.24 8.42 1571
1/7/2013 8.30 8.47 8.27 8.33 890
1/4/2013 8.43 8.54 8.28 8.36 2996
1/3/2013 8.11 8.50 8.05 8.40 3839
1/2/2013 8.30 8.50 8.00 8.05 3259
12/31/2012 7.84 8.25 7.81 8.20 3713
12/28/2012 7.95 8.01 7.79 7.88 2562
12/27/2012 7.97 8.04 7.95 8.01 2543
12/26/2012 8.04 8.09 7.96 8.02 1826
12/24/2012 8.17 8.19 7.98 8.03 714
Marketplace
Trading Center