$22.47 -0.54 (%) Matador Resources Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
3/1/201616.2516.6115.3816.611,806,335
2/29/201616.5316.5315.9416.141,398,998
2/26/201616.5017.2916.3916.541,146,152
2/25/201615.8016.7014.0215.932,186,915
2/24/201615.1215.9314.9015.771,854,604
2/23/201616.1716.2115.2915.351,698,123
2/22/201615.5416.6815.4616.412,121,470
2/19/201614.9915.1814.6215.001,757,117
2/18/201616.0016.1215.0315.131,436,858
2/17/201615.2616.0815.0215.791,839,263
2/16/201615.1215.3614.8815.142,467,215
2/12/201613.9414.7613.4414.721,857,812
2/11/201613.9914.0312.9813.712,977,320
2/10/201614.1415.1013.8214.301,097,957
2/9/201615.4715.6714.1414.391,921,756
2/8/201615.3016.4614.9315.972,984,128
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
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center