$23.03 +2.56 (%) Matador Resources Co - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/27/201620.6820.6919.9920.471,876,039
9/26/201621.3021.6820.9821.071,499,383
9/23/201622.2022.6621.0221.201,490,504
9/22/201622.4622.7922.3022.341,983,770
9/21/201621.1622.0220.8221.951,718,130
9/20/201620.9020.9620.4520.491,259,586
9/19/201620.9921.2920.6321.001,492,243
9/16/201620.7820.8920.3520.691,998,754
9/15/201621.0421.6320.8121.181,377,232
9/14/201621.4621.8620.9120.931,226,919
9/13/201622.3022.4221.2221.631,474,973
9/12/201622.4723.1422.1822.931,185,489
9/9/201623.5823.9722.8622.861,315,581
9/8/201624.3824.4023.5724.061,944,325
9/7/201624.1524.3023.6524.081,700,434
9/6/201623.9224.2423.6023.941,048,097
9/2/201623.6624.1023.3923.721,214,452
9/1/201622.7823.0322.4223.001,085,603
8/31/201623.2623.4422.5222.951,273,241
8/30/201624.4724.4723.2623.441,731,979
8/29/201623.8424.4123.5824.061,080,253
8/26/201623.8324.3823.5223.901,438,147
8/25/201623.3124.0623.2023.601,574,409
8/24/201622.5623.5922.5423.362,175,361
8/23/201622.5723.1222.5722.851,674,269
8/22/201623.0223.1122.5922.701,447,086
8/19/201624.1724.1723.4423.521,751,298
8/18/201623.2824.3923.2324.271,260,867
8/17/201623.4723.4722.4923.141,346,135
8/16/201623.5423.7723.1623.491,046,755
8/15/201623.2923.9123.2723.661,157,977
8/12/201623.1223.1522.4123.051,261,065
8/11/201622.4723.3622.0222.941,281,158
8/10/201622.3422.8421.9722.071,597,284
8/9/201622.1122.4621.6422.081,901,897
8/8/201621.9822.4621.3721.921,484,627
8/5/201621.4321.6720.6421.601,635,345
8/4/201619.9922.8819.9221.194,634,592
8/3/201619.2920.1518.8720.051,900,845
8/2/201619.7019.9818.5619.312,461,919
8/1/201620.9121.1519.4419.541,469,345
7/29/201619.9421.1519.9221.091,591,978
7/28/201619.7820.5619.7820.301,836,442
7/27/201620.5120.8919.6419.781,906,540
7/26/201619.9020.3619.6920.351,161,303
7/25/201620.7720.8519.9020.091,261,961
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
  • Showing 1-100 of 1,171 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center