$27.19 +0.02 (%) Matador Resources Co - NYSE

May. 22, 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
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
4/8/201526.4026.8025.2525.311,311,154
4/7/201525.5026.7725.2126.731,723,302
4/6/201523.8325.8623.5925.542,056,967
4/2/201522.1123.1722.1123.13776,562
4/1/201522.3622.9022.0122.381,157,261
3/31/201521.6522.0521.4621.92924,569
3/30/201521.3021.8920.9821.73889,155
3/27/201521.2121.4020.6521.10709,234
3/26/201521.7521.9921.1121.42761,241
3/25/201520.2921.2520.2920.971,073,699
3/24/201519.7420.2719.4520.141,215,985
3/23/201520.1920.6419.5419.56821,448
3/20/201520.6721.0020.1020.171,462,750
3/19/201520.3220.4619.7620.16837,640
3/18/201519.9720.9519.6220.791,119,008
3/17/201520.1820.4920.0020.21861,140
3/16/201520.5120.8219.5520.411,406,691
3/13/201520.7520.9220.1020.88434,015
3/12/201520.9621.1420.6820.84506,262
3/11/201520.5520.8519.9120.78472,711
3/10/201520.6621.0020.3720.51501,420
3/9/201521.2821.7220.8020.91693,338
3/6/201522.3622.6921.1921.23771,678
3/5/201522.3522.8921.9622.62728,702
3/4/201522.5323.1122.0622.94800,585
3/3/201522.4423.2521.6322.441,613,634
3/2/201521.7221.7220.8621.391,184,705
2/27/201522.6122.7321.6521.66751,020
2/26/201522.6822.9422.0522.50892,363
2/25/201523.0223.2522.4322.99733,130
2/24/201523.3223.3922.6322.96435,186
2/23/201523.4023.5822.6123.00686,397
2/20/201523.6623.9523.1023.64553,385
2/19/201522.6524.1322.0623.72819,645
2/18/201523.7623.9222.9223.19584,429
2/17/201523.3824.1623.0923.92540,335
2/13/201523.8424.2223.3723.57778,623
2/12/201523.1624.1823.0223.251,022,320
2/11/201521.9922.8421.2722.41816,608
2/10/201523.7123.7121.8722.421,204,123
2/9/201522.5223.9722.4223.511,603,426
2/6/201522.8122.9321.9622.28952,284
2/5/201523.0823.4021.5222.401,102,842
2/4/201523.4223.9721.8222.901,410,762
2/3/201524.0725.0823.7624.322,442,260
2/2/201522.0923.5221.6923.43942,588
1/30/201520.8922.1020.6821.56834,750
1/29/201521.3221.4820.0521.311,141,474
1/28/201522.6722.8221.0521.07933,993
1/27/201522.3723.2222.0022.701,107,841
1/26/201522.1822.9521.4422.64706,206
1/23/201522.1023.0422.0022.10621,416
1/22/201522.0922.3921.0922.25723,008
1/21/201521.8622.4921.4922.011,052,038
1/20/201521.0221.9720.6421.47818,855
1/16/201520.0221.5220.0221.42777,162
1/15/201521.0421.6519.9220.00905,817
1/14/201519.2021.1219.1520.671,090,093
1/13/201518.8819.4218.4919.39893,796
1/12/201519.3519.5618.5318.81807,226
1/9/201520.0820.3519.6419.93791,686
1/8/201519.3020.3418.9520.111,263,203
1/7/201518.4119.2918.4119.04906,684
1/6/201518.6319.2318.2818.301,169,354
1/5/201520.1020.1018.2818.891,467,146
1/2/201520.0120.7019.6620.65734,489
12/31/201419.5920.5219.0920.231,318,203
12/30/201419.4220.2519.2019.84856,843
  • Showing 1-100 of 831 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center