MTDR - Matador Resources Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201915.8316.1615.5815.8815.881,560,851
Aug 20, 201915.5515.7215.2215.5915.591,553,300
Aug 19, 201915.4215.8213.4215.7415.742,762,400
Aug 16, 201913.8115.1013.4215.0215.023,283,600
Aug 15, 201913.9614.1113.4213.7313.732,700,700
Aug 14, 201914.4414.7013.9214.0314.033,938,700
Aug 13, 201915.4716.1215.2715.3715.373,164,100
Aug 12, 201915.2715.7014.9615.4615.463,006,000
Aug 09, 201915.2815.6114.8915.3515.353,775,400
Aug 08, 201915.4915.6214.8215.1615.163,229,600
Aug 07, 201915.1215.3414.3515.0715.073,903,800
Aug 06, 201915.5615.5614.2515.2215.224,120,300
Aug 05, 201915.9716.0114.9815.0215.024,143,800
Aug 02, 201917.1117.3716.3916.6316.633,206,600
Aug 01, 201917.5918.5316.1617.0117.017,532,700
Jul 31, 201917.1018.0116.7917.6317.634,064,000
Jul 30, 201916.0117.4015.9517.0617.064,295,000
Jul 29, 201916.7316.7515.9916.1916.193,163,300
Jul 26, 201917.2117.2116.4216.6516.653,195,000
Jul 25, 201918.2518.2517.1617.2017.202,590,200
Jul 24, 201917.9818.5817.9218.0718.072,274,100
Jul 23, 201917.9218.0717.6118.0218.022,032,600
Jul 22, 201917.7117.9617.4117.5317.531,977,100
Jul 19, 201917.6417.8417.4517.6617.662,134,600
Jul 18, 201917.3417.6717.1517.6217.622,504,300
Jul 17, 201918.5418.5417.5117.5217.522,280,300
Jul 16, 201918.9119.0718.5418.5818.582,584,000
Jul 15, 201919.8319.9418.9819.0019.002,177,600
Jul 12, 201919.5319.9119.3719.6819.681,231,800
Jul 11, 201919.8419.9519.2919.6319.631,431,200
Jul 10, 201919.2119.8319.1019.7819.782,385,300
Jul 09, 201918.9819.0118.3918.8518.851,590,500
Jul 08, 201919.0119.9518.9219.0619.065,475,800
Jul 05, 201918.4919.2418.4919.0619.061,716,200
Jul 03, 201918.7918.7918.4718.6718.671,206,700
Jul 02, 201919.4219.4318.4718.6918.692,203,600
Jul 01, 201920.3720.5719.3019.5519.552,722,000
Jun 28, 201919.1619.9119.1119.8819.887,723,400
Jun 27, 201918.9019.0718.5819.0519.052,037,800
Jun 26, 201918.5619.0318.3718.8718.872,151,900
Jun 25, 201918.3318.5218.0018.1618.162,766,300
Jun 24, 201918.7518.8618.1818.3118.312,225,500
Jun 21, 201918.8619.3018.5318.6918.692,745,000
Jun 20, 201918.6119.0818.4718.8918.893,124,300
Jun 19, 201917.6618.2317.3517.9417.943,777,800
Jun 18, 201917.4217.9817.3517.8717.872,629,100
Jun 17, 201916.6317.3616.4217.1817.182,403,400
Jun 14, 201917.3617.5016.7116.8516.853,152,700
Jun 13, 201916.9617.3716.7917.3617.362,260,300
Jun 12, 201917.0117.1016.4516.5116.512,708,400
Jun 11, 201917.2617.7117.0717.3117.313,670,100
Jun 10, 201916.8317.0716.5516.8316.831,949,300
Jun 07, 201916.8517.0416.4716.7916.793,004,700
Jun 06, 201916.0916.4616.0016.2816.282,770,800
Jun 05, 201916.9316.9615.6516.0816.082,439,800
Jun 04, 201916.8617.0916.4716.9916.991,932,900
Jun 03, 201916.6416.9116.4116.6616.662,543,700
May 31, 201916.4417.0516.3016.4416.441,973,800
May 30, 201917.6717.9716.9116.9216.921,810,300
May 29, 201917.2117.7616.8417.7217.722,179,800
May 28, 201917.9718.1117.4917.5517.552,362,800
May 24, 201918.0318.3117.4117.6617.662,414,000
May 23, 201919.1119.1117.7217.8117.812,880,900
May 22, 201920.5520.7519.6319.6619.661,844,400
May 21, 201920.1720.7519.9920.7120.711,096,500
May 20, 201919.9920.2619.8520.0120.011,166,200
May 17, 201920.4420.5919.9920.0020.001,246,600
May 16, 201920.7821.1920.5420.8020.801,627,700
May 15, 201919.7220.8219.6220.6220.621,477,800
May 14, 201919.4920.2819.3720.0120.012,359,500
May 13, 201919.6819.9619.2719.3319.332,206,800
May 10, 201919.7520.0219.2319.9219.921,598,300
May 09, 201919.4320.0919.2419.9319.931,972,500
May 08, 201919.0919.8619.0819.6519.652,025,300
May 07, 201919.0619.1818.5919.0219.021,733,000
May 06, 201918.5719.6218.4519.4819.481,713,700
May 03, 201918.7119.2318.3919.1519.151,924,400
May 02, 201918.5518.8017.7618.4418.443,526,200
May 01, 201919.7519.9018.7418.7418.743,363,700
Apr 30, 201920.0520.1019.3019.6919.691,680,800
Apr 29, 201919.6219.9319.3519.7819.781,470,700
Apr 26, 201920.4020.4519.4519.7219.722,245,600
Apr 25, 201921.2021.3720.7220.7320.731,418,400
Apr 24, 201922.0022.0121.1921.2021.201,594,600
Apr 23, 201921.7822.2521.3921.8021.801,741,000
Apr 22, 201921.2021.9320.9321.8921.892,105,100
Apr 18, 201920.8521.0720.7020.8220.821,523,100
Apr 17, 201921.2521.3020.7620.9320.931,458,200
Apr 16, 201920.9521.2020.5921.0521.051,503,000
Apr 15, 201920.7821.0620.5020.8220.822,207,400
Apr 12, 201920.5021.0020.4120.9520.953,636,400
Apr 11, 201920.0720.1818.7519.4219.423,460,600
Apr 10, 201920.2220.3519.8520.2820.281,947,400
Apr 09, 201919.9220.3219.6119.9519.953,005,600
Apr 08, 201919.6420.3819.6419.9419.942,536,900
Apr 05, 201918.5419.7718.5419.5419.542,691,000
Apr 04, 201917.9218.6617.9118.4818.483,069,100
Apr 03, 201919.5219.6617.9317.9717.973,014,600
Apr 02, 201919.6119.9319.2919.4619.462,247,900
Apr 01, 201919.5919.7419.3219.6019.601,413,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...