$22.91 +0.48 (%) Matador Resources Co - NYSE

Aug. 31, 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
8/28/201522.0423.1421.9522.431,442,502
8/27/201520.7022.4920.4622.111,648,801
8/26/201519.6220.0919.2720.01946,046
8/25/201520.3620.3619.0819.141,086,063
8/24/201520.0021.2019.4319.461,203,680
8/21/201520.9821.4520.5921.24972,967
8/20/201521.3721.8421.1321.14894,238
8/19/201522.4122.7121.2621.55958,915
8/18/201522.5522.8322.2722.71722,611
8/17/201522.7823.0022.4322.62549,064
8/14/201522.5322.9622.2522.82682,071
8/13/201522.5222.8822.1522.561,064,900
8/12/201521.7922.7921.2022.73796,169
8/11/201521.6322.1521.1721.841,205,323
8/10/201521.6422.4421.3022.401,640,659
8/7/201522.0322.7421.3021.511,397,962
8/6/201520.8922.3620.7522.281,670,273
8/5/201521.7022.3119.5021.263,995,896
8/4/201521.6422.0921.3921.671,467,705
8/3/201521.7122.3121.2621.471,568,031
7/31/201522.5422.9622.0222.031,443,557
7/30/201522.7323.2122.4422.741,629,412
7/29/201521.0423.1320.9922.941,743,763
7/28/201520.4921.4320.2321.06986,117
7/27/201520.4921.1820.3320.501,144,372
7/24/201521.2821.5820.6420.901,275,450
7/23/201520.7821.5520.3921.481,311,206
7/22/201520.5720.9720.3320.66984,369
7/21/201520.9521.5620.6420.781,414,603
7/20/201522.2522.5820.8520.901,356,523
7/17/201523.4323.4322.1022.221,584,153
7/16/201524.2024.2023.2123.501,132,342
7/15/201525.0025.2923.5623.961,461,062
7/14/201524.1126.0723.7225.881,636,213
7/13/201523.9224.1523.0123.931,079,174
7/10/201523.4724.6023.3523.911,419,828
7/9/201523.0923.9323.0923.43974,245
7/8/201522.7523.3722.5022.591,072,914
7/7/201522.4323.1021.2223.041,667,889
7/6/201522.7322.8822.1422.211,209,131
7/2/201523.5723.8023.1023.17784,572
7/1/201524.8724.8823.3023.421,059,427
6/30/201524.9325.1224.3725.001,438,512
6/29/201525.0325.5324.5624.58914,410
6/26/201525.9125.9125.1025.351,401,651
6/25/201526.1926.4325.8225.96763,104
6/24/201526.1926.6225.9026.01710,903
6/23/201526.2426.5725.9726.44790,231
6/22/201525.7726.6525.4026.27681,064
6/19/201526.3126.4525.5325.641,470,073
6/18/201526.8726.9926.2626.35783,249
6/17/201528.3228.3526.5626.731,043,987
6/16/201527.7428.1427.6328.111,062,849
6/15/201526.9627.7626.9327.68968,074
6/12/201527.8727.9027.2527.32613,128
6/11/201528.1828.2627.6828.00685,217
6/10/201528.2928.4827.8828.01789,165
6/9/201528.1828.6427.8127.87779,707
6/8/201528.3928.5827.5027.85602,812
6/5/201527.4228.6227.4228.431,061,827
6/4/201527.8927.9227.1527.72657,349
6/3/201527.5828.1727.4027.80862,458
6/2/201527.3828.3527.3527.67618,317
6/1/201527.7327.8227.1727.45513,410
5/29/201527.1627.9527.1627.54721,483
5/28/201526.8427.3226.5527.11893,483
5/27/201526.0527.3525.9027.11725,703
5/26/201526.6927.2726.1326.36647,978
5/22/201526.9427.6926.7027.19655,133
5/21/201526.5127.4326.4927.17716,307
5/20/201526.0726.5325.5626.46660,350
5/19/201525.7226.3425.3525.97830,442
5/18/201525.7526.4525.2426.37893,039
5/15/201525.7326.1425.1725.86479,105
5/14/201526.4826.7225.8725.96493,140
5/13/201526.8927.1425.9826.33556,536
5/12/201526.0227.0225.9926.82715,025
5/11/201526.4326.5825.8726.09695,393
5/8/201526.3126.5425.2826.29777,047
5/7/201526.1926.1925.1225.641,339,266
5/6/201527.3627.6426.4526.67873,803
5/5/201527.9828.3726.6126.741,061,747
5/4/201527.5128.0026.8027.33984,613
5/1/201527.0027.9126.6527.501,174,729
4/30/201529.1029.1327.6627.721,866,309
4/29/201527.3629.0527.1328.991,552,007
4/28/201527.1727.5426.7327.39613,855
4/27/201527.5727.6926.8127.02614,724
4/24/201527.7327.7527.0727.411,047,864
4/23/201527.2328.0027.0727.811,148,825
4/22/201526.7327.3026.4626.961,040,737
4/21/201527.3127.7426.3726.43917,432
4/20/201526.7727.8326.7727.25755,487
4/17/201527.1127.4826.4027.131,637,991
4/16/201527.6028.0526.8227.245,493,116
4/15/201529.4029.9028.9029.351,648,809
4/14/201527.9129.6827.6329.251,469,922
4/13/201527.5028.0026.9427.501,163,313
4/10/201526.9127.3526.6827.25869,971
4/9/201525.4426.4725.2226.461,040,997
  • Showing 1-100 of 899 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!