$21.10 -0.32 (%) Matador Resources Co - NYSE

Mar. 27, 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
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
12/29/201419.7020.7319.4919.721,107,461
12/26/201419.8620.2019.1819.40607,904
12/24/201419.4920.2019.1919.81534,924
12/23/201419.1919.9118.9119.85815,392
12/22/201418.8319.1918.3718.881,033,455
12/19/201418.0519.0517.6719.021,479,810
12/18/201417.8718.3217.3417.951,773,028
12/17/201415.2518.1115.2517.041,145,027
12/16/201414.8415.7914.8415.211,499,265
12/15/201415.3715.8514.8315.071,093,539
12/12/201414.9416.0014.8515.24940,953
12/11/201415.4016.0815.1315.20962,637
12/10/201415.4515.7814.8815.431,451,105
12/9/201414.2616.0114.2615.921,465,993
12/8/201415.1515.2814.1514.441,397,177
12/5/201415.7016.1915.2615.471,334,287
12/4/201414.0816.5214.0815.991,633,758
12/3/201416.0917.3415.7616.541,405,585
12/2/201416.3216.6615.7615.971,372,077
12/1/201417.4117.5115.3916.402,017,807
11/28/201420.7120.7117.5417.591,058,851
11/26/201422.1822.3221.1421.15944,179
11/25/201423.0923.3422.1622.66720,200
11/24/201423.0423.4222.5423.00593,945
11/21/201422.9723.6722.8423.15667,991
11/20/201421.6622.7521.5022.48566,485
11/19/201421.6422.2920.9521.72686,870
11/18/201421.6822.3721.2321.62658,658
11/17/201422.7523.0321.5321.83950,923
11/14/201422.3123.0622.0123.01794,976
11/13/201423.0923.4122.0522.311,077,370
11/12/201422.9923.8722.8223.34906,146
11/11/201422.9223.5522.2823.35928,331
11/10/201424.4625.2822.5822.601,278,288
11/7/201422.6224.0422.4424.031,021,209
11/6/201421.8722.5620.7422.491,180,071
11/5/201422.5023.4121.8522.83707,812
11/4/201422.5922.9121.7321.98837,858
11/3/201424.4124.9623.0823.29871,219
  • Showing 1-100 of 792 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center