Matador Resources Co $25.94

down -0.67


11/7/2014 04:02 PM  |  NYSE : MTDR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTDR historical data

Date Open High Low Close Volume
7/11/201426.5326.5925.8825.94647,903
7/10/201426.6326.8126.0226.61890,758
7/9/201426.9127.1726.5127.07569,736
7/8/201427.2127.3025.9026.81973,913
7/7/201428.4028.4527.2427.30614,937
7/3/201428.3128.4727.9728.46311,421
7/2/201428.7628.8927.9628.07761,771
7/1/201429.9429.9428.7628.93868,217
6/30/201428.4029.3628.1829.28963,217
6/27/201428.0728.4928.0728.451,552,248
6/26/201428.1528.4027.8328.26670,692
6/25/201426.5528.2426.5028.221,058,671
6/24/201428.3228.4826.5326.751,520,215
6/23/201428.1928.9228.0028.441,406,622
6/20/201428.0428.2027.3728.001,397,651
6/19/201427.9728.1927.6627.89594,061
6/18/201427.7928.2127.4727.91589,702
6/17/201427.8028.2627.5327.64601,536
6/16/201427.5528.2427.5527.89764,736
6/13/201427.0927.6626.8327.52826,622
6/12/201426.8327.4026.5127.101,114,385
6/11/201426.3527.0026.1526.81746,232
6/10/201426.1226.4026.1226.35901,013
6/9/201426.1826.5825.9326.08908,842
6/6/201425.7826.3525.7626.121,212,441
6/5/201425.6825.8825.0625.591,026,694
6/4/201424.8325.7524.7225.551,461,531
6/3/201424.9825.1124.7524.93941,731
6/2/201425.1025.4424.8824.991,304,920
5/30/201424.9325.3224.7124.881,970,361
5/29/201424.7524.9524.2024.841,178,238
5/28/201424.9925.0324.6424.731,546,246
5/27/201425.0025.3424.6024.941,493,367
5/23/201425.3325.3424.2424.655,745,127
5/22/201426.4027.2826.1126.171,078,028
5/21/201425.0726.2325.0726.131,026,600
5/20/201425.0025.5124.6925.00947,791
5/19/201424.6325.2724.4824.991,051,736
5/16/201424.4024.8523.8724.63793,849
5/15/201424.3324.5323.2824.271,064,138
5/14/201425.2925.4424.2724.33745,612
5/13/201425.1225.5924.8225.31958,303
5/12/201424.6925.3324.6025.10776,802
5/9/201425.0925.2324.3224.571,062,012
5/8/201425.6225.9325.1825.221,015,396
5/7/201427.6327.8124.8125.582,371,503
5/6/201427.5127.8027.1127.311,360,666
5/5/201427.8128.0127.2827.501,056,753
5/2/201427.6028.3027.5428.001,049,903
5/1/201428.6828.7227.1027.542,121,044
4/30/201428.6828.8227.8228.721,195,269
4/29/201427.8529.1427.7928.881,189,804
4/28/201428.2628.6527.5027.741,125,557
4/25/201428.5028.6827.9828.021,391,235
4/24/201428.3528.9227.9528.471,307,681
4/23/201427.3628.8527.0228.012,013,652
4/22/201426.8927.5926.7127.141,122,642
4/21/201426.9527.5426.4726.761,086,999
4/17/201426.0126.8425.8926.771,010,009
4/16/201426.4526.5725.8226.03700,128
4/15/201425.9026.5625.6526.19942,335
4/14/201425.6626.4125.2425.98841,206
4/11/201425.1525.8024.9025.31584,163
4/10/201426.0626.6324.8525.491,178,569
4/9/201425.3626.2425.0126.17950,287
4/8/201425.0625.5524.7125.221,142,839
4/7/201425.9026.4424.8024.91992,036
4/4/201426.4526.7625.3225.911,202,561
4/3/201425.6126.3025.3026.12976,724
4/2/201425.2425.9324.9825.57891,492
4/1/201424.6125.2624.3725.21646,210
3/31/201424.4724.8924.0724.491,503,066
3/28/201425.0025.8424.5724.881,218,136
3/27/201424.2025.4023.6125.001,610,498
3/26/201424.4224.9924.0924.11823,452
3/25/201423.7524.7123.7524.22639,325
3/24/201423.7524.0323.3423.62785,117
3/21/201423.4724.5423.4523.711,204,108
3/20/201422.5623.3622.0523.23690,311
3/19/201423.1923.1922.4822.69460,259
3/18/201422.8223.5522.4123.15589,395
3/17/201422.9223.2822.2322.66577,198
3/14/201422.1023.0021.9422.61729,349
3/13/201422.0522.8021.1722.061,591,154
3/12/201421.5722.3821.1722.171,164,728
3/11/201423.1923.3821.3921.721,471,733
3/10/201423.4023.6522.8923.19879,358
3/7/201423.6624.0022.3423.401,398,536
3/6/201424.5124.8824.0624.24790,259
3/5/201425.0225.1524.3924.49447,063
3/4/201424.3925.2524.2425.08718,558
3/3/201423.9924.6823.6323.99405,118
2/28/201423.7524.6723.4324.26691,040
2/27/201424.0024.1423.3123.67525,040
2/26/201423.6524.7623.6524.10703,104
2/25/201423.6923.8522.8423.71810,773
2/24/201422.9624.7222.9023.74920,093
2/21/201422.7623.2722.3422.90769,478
2/20/201422.3123.9922.3122.641,207,375
2/19/201422.3422.7222.0322.36872,100
Trading Center