$25.62 -0.05 (%) Matador Resources Co - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:30 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
12/2/201626.0626.3425.1825.661,590,920
12/1/201627.6227.7126.0426.322,194,321
11/30/201624.6227.3024.6226.644,123,812
11/29/201622.9023.3622.2422.682,472,643
11/28/201625.3525.5423.6023.711,043,360
11/25/201625.6025.8625.2625.41334,181
11/23/201625.2825.9525.2825.79823,284
11/22/201625.7425.9425.2325.681,891,800
11/21/201625.3025.7425.0525.741,347,333
11/18/201624.0824.8823.7024.511,399,595
11/17/201624.6324.9923.8124.001,466,084
11/16/201624.7825.1724.0624.261,649,992
11/15/201623.9825.2523.7024.711,908,286
11/14/201623.2323.4322.6023.381,071,118
11/11/201622.9623.5522.5523.301,534,496
11/10/201622.7523.5122.4523.261,106,971
11/9/201622.0323.0421.6622.901,297,573
11/8/201621.0421.9920.9621.851,064,073
11/7/201621.2221.6020.9321.281,583,641
11/4/201620.8921.3520.4520.671,899,000
11/3/201621.9021.9020.7721.001,572,076
11/2/201622.4922.4920.7621.312,573,686
11/1/201622.1822.8221.5922.642,679,861
10/31/201622.1122.1121.4321.811,580,916
10/28/201622.4223.1922.1422.291,357,674
10/27/201622.9423.1722.5022.56937,720
10/26/201623.0023.4722.3322.701,735,799
10/25/201624.0124.0123.1323.311,312,189
10/24/201624.0424.7523.4724.111,919,491
10/21/201623.0524.2123.0323.941,297,903
10/20/201623.3423.7622.9923.38987,222
10/19/201623.3824.2323.2123.66961,529
10/18/201623.8323.8722.9023.08764,124
10/17/201623.1823.3922.8223.271,035,801
10/14/201623.6623.9823.0623.231,028,877
10/13/201623.5923.9323.3023.671,289,046
10/12/201623.9724.3623.4223.881,996,309
10/11/201624.1724.4423.8124.201,353,197
10/10/201623.9624.4323.7924.271,381,324
10/7/201623.9124.1823.5023.681,477,868
10/6/201623.9524.2823.3423.941,541,604
10/5/201623.5224.0723.0923.821,534,835
10/4/201623.5923.9222.9622.991,889,279
10/3/201624.3824.4923.3023.591,761,255
9/30/201624.2024.7123.7624.342,102,573
9/29/201623.0524.4622.9323.972,363,498
9/28/201620.6223.0620.4223.032,993,135
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
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center