$20.10 -0.99 (%) Matador Resources Co - New York Stock Exchange, Inc.

Jul. 25, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTDR historical data

Date Open High Low Close Volume
7/22/201621.2421.3020.7821.081,025,201
7/21/201621.3422.0221.0421.071,692,582
7/20/201621.2121.4020.4421.221,756,124
7/19/201622.2022.2521.0821.451,503,393
7/18/201622.2422.2821.6022.24942,323
7/15/201622.3123.0021.9122.051,079,733
7/14/201622.3222.4521.8822.001,020,369
7/13/201622.7122.7121.3621.791,344,587
7/12/201621.7922.7921.4622.361,297,880
7/11/201621.0321.2520.6820.791,171,753
7/8/201620.2520.9120.0720.791,532,686
7/7/201620.8021.0519.4219.781,371,069
7/6/201619.6220.2719.5020.241,157,240
7/5/201619.9620.2719.4319.761,565,887
7/1/201619.8420.6719.8220.521,308,078
6/30/201621.1321.1419.6119.803,336,434
6/29/201620.8721.4320.2221.172,292,299
6/28/201620.3120.5219.9420.072,144,715
6/27/201620.1320.6219.2819.521,392,942
6/24/201621.2821.9320.5520.682,430,863
6/23/201622.6022.9022.3022.72856,975
6/22/201622.8922.9721.9922.29594,016
6/21/201622.1822.7621.6322.691,133,719
6/20/201622.8023.2522.3622.38694,983
6/17/201621.9122.5421.9122.281,296,817
6/16/201621.7621.8120.9221.661,063,604
6/15/201621.9422.7821.6522.261,296,816
6/14/201622.0522.6321.4822.081,190,628
6/13/201621.9222.3021.7022.101,803,927
6/10/201623.1323.4422.2622.29715,768
6/9/201623.8124.3223.4823.711,087,372
6/8/201624.7525.5424.1424.221,131,092
6/7/201623.7524.4223.3724.221,259,658
6/6/201622.8623.4022.5923.38908,431
6/3/201622.8923.0022.2622.521,002,540
6/2/201622.4222.8022.0722.78936,384
6/1/201622.2622.9221.8322.86969,122
5/31/201622.6023.1822.5222.721,170,417
5/27/201622.9422.9422.2322.47981,501
5/26/201622.8823.2322.4923.011,135,082
5/25/201622.3722.8222.1822.54782,232
5/24/201622.1722.3521.5622.03898,704
5/23/201621.7422.2221.5121.911,175,576
5/20/201621.8522.0821.0622.04847,066
5/19/201621.7922.0221.0521.75851,234
5/18/201622.4922.8921.9722.221,169,927
5/17/201622.0322.7821.9322.501,181,520
5/16/201621.4522.1021.4221.831,188,905
5/13/201621.3521.7220.6620.70846,079
5/12/201621.7422.2821.0421.59993,370
5/11/201620.7721.8120.4421.251,309,545
5/10/201619.7320.9619.6720.871,273,208
5/9/201619.8319.9919.2319.611,589,820
5/6/201619.7220.6419.7120.081,093,552
5/5/201620.5920.9619.6220.061,713,367
5/4/201620.3121.6319.4019.642,575,368
5/3/201621.1521.4520.5420.831,771,683
5/2/201621.5622.0421.0121.841,497,879
4/29/201622.0122.5620.9521.551,559,897
4/28/201622.2022.7421.7021.771,048,459
4/27/201622.4023.0422.0022.361,475,923
4/26/201621.6522.4421.2922.041,253,160
4/25/201622.0322.0321.0721.421,261,757
4/22/201621.4722.2321.2522.081,164,438
4/21/201621.7621.7820.8521.271,108,761
4/20/201621.8422.1121.2921.572,122,464
4/19/201621.6322.4821.3822.021,484,871
4/18/201620.0021.7119.9021.44964,796
4/15/201621.3121.4320.7021.13823,403
4/14/201621.3421.6621.0221.631,308,578
4/13/201621.6321.6320.6421.271,296,540
4/12/201620.2021.4420.0821.392,217,351
4/11/201620.4620.4819.8519.981,275,780
4/8/201620.2120.4619.6120.211,333,121
4/7/201619.4420.0819.2119.511,205,801
4/6/201618.6619.7518.4819.641,242,646
4/5/201618.6219.0218.2918.652,038,466
4/4/201618.9419.6018.5918.811,463,800
4/1/201618.1619.1418.0318.952,577,573
3/31/201618.5119.2418.3218.962,820,484
3/30/201618.6619.1118.2318.542,476,115
3/29/201617.7618.8217.7618.741,830,112
3/28/201618.9419.0318.0218.461,155,135
3/24/201618.1019.0217.5418.831,980,618
3/23/201620.4520.7418.7518.771,862,746
3/22/201619.6720.9219.5520.741,055,526
3/21/201619.9820.4219.7919.931,873,664
3/18/201620.7020.9419.8119.993,069,993
3/17/201620.3020.6820.1420.431,919,012
3/16/201619.7520.2419.4520.151,741,532
3/15/201619.3719.5018.9619.461,189,486
3/14/201619.6620.3319.5219.771,102,478
3/11/201619.5220.5819.4720.342,378,637
3/10/201618.5519.4118.0119.042,144,222
3/9/201618.7919.3418.1018.712,279,535
3/8/201620.0020.0018.0218.177,385,065
3/7/201619.9720.6119.4119.823,238,509
3/4/201619.5120.7818.8919.932,461,359
3/3/201618.0219.2417.6619.202,456,256
3/2/201616.5017.9816.2617.961,662,901
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center