Matador Resources Company (NY: MTDR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.89	22.10	20.81	21.56	834,750	+0.25(+1.17%)
Jan 29, 2015	21.32	21.48	20.05	21.31	1,141,474	+0.24(+1.14%)
Jan 28, 2015	22.67	22.82	21.05	21.07	933,993	-1.63(-7.18%)
Jan 27, 2015	22.37	23.22	22.00	22.70	1,107,841	+0.06(+0.27%)
Jan 26, 2015	22.18	22.95	21.44	22.64	706,206	+0.54(+2.44%)
Jan 23, 2015	22.10	23.04	22.00	22.10	621,416	-0.15(-0.67%)
Jan 22, 2015	22.09	22.39	21.09	22.25	722,408	+0.24(+1.09%)
Jan 21, 2015	21.86	22.49	21.49	22.01	1,052,038	+0.54(+2.52%)
Jan 20, 2015	21.02	21.97	20.64	21.47	818,455	+0.05(+0.23%)
Jan 16, 2015	20.02	21.52	20.02	21.42	777,162	+1.42(+7.10%)
Jan 15, 2015	21.04	21.65	19.92	20.00	905,817	-0.67(-3.24%)
Jan 14, 2015	19.20	21.12	19.15	20.67	1,090,093	+1.28(+6.60%)
Jan 13, 2015	18.88	19.42	18.49	19.39	893,796	+0.58(+3.08%)
Jan 12, 2015	19.35	19.56	18.53	18.81	807,226	-1.12(-5.62%)
Jan 09, 2015	20.08	20.35	19.64	19.93	791,686	-0.18(-0.90%)
Jan 08, 2015	19.30	20.34	18.95	20.11	1,263,203	+1.07(+5.62%)
Jan 07, 2015	18.41	19.29	18.41	19.04	906,684	+0.74(+4.04%)
Jan 06, 2015	18.63	19.23	18.28	18.30	1,169,354	-0.59(-3.12%)
Jan 05, 2015	20.10	20.10	18.28	18.89	1,467,146	-1.76(-8.52%)
Jan 02, 2015	20.01	20.70	19.66	20.65	734,489	+0.42(+2.08%)
Dec 31, 2014	19.59	20.23	20.23	20.23	1,318,200	+0.39(+1.97%)
Dec 30, 2014	19.42	20.25	19.20	19.84	856,843	+0.12(+0.61%)
Dec 29, 2014	19.70	20.73	19.49	19.72	1,107,461	+0.32(+1.65%)
Dec 26, 2014	19.86	20.20	19.18	19.40	607,904	-0.41(-2.07%)
Dec 24, 2014	19.49	19.81	19.81	19.81	534,900	-0.04(-0.20%)
Dec 23, 2014	19.19	19.91	18.91	19.85	815,392	+0.97(+5.14%)
Dec 22, 2014	18.83	19.19	18.37	18.88	1,033,455	-0.14(-0.74%)
Dec 19, 2014	18.05	19.05	17.67	19.02	1,479,810	+1.07(+5.96%)
Dec 18, 2014	17.87	18.32	17.34	17.95	1,773,028	+0.91(+5.34%)
Dec 17, 2014	15.25	18.11	15.25	17.04	1,145,027	+1.83(+12.03%)
Dec 16, 2014	14.84	15.79	14.84	15.21	1,497,965	+0.14(+0.93%)
Dec 15, 2014	15.37	15.85	14.83	15.07	1,093,539	-0.17(-1.12%)
Dec 12, 2014	14.94	16.00	14.85	15.24	940,953	+0.04(+0.26%)
Dec 11, 2014	15.40	16.08	15.12	15.20	962,637	-0.23(-1.49%)
Dec 10, 2014	15.45	15.78	14.88	15.43	1,451,105	-0.49(-3.08%)
Dec 09, 2014	14.26	16.01	14.26	15.92	1,465,693	+1.48(+10.25%)
Dec 08, 2014	15.15	15.28	14.15	14.44	1,397,177	-1.03(-6.66%)
Dec 05, 2014	15.70	16.19	15.26	15.47	1,334,287	-0.52(-3.25%)
Dec 04, 2014	14.08	16.52	14.08	15.99	1,633,758	-0.55(-3.33%)
Dec 03, 2014	16.09	17.34	15.76	16.54	1,405,585	+0.57(+3.57%)
Dec 02, 2014	16.32	16.66	15.76	15.97	1,372,077	-0.43(-2.62%)
Dec 01, 2014	17.41	17.50	15.39	16.40	2,017,807	-1.19(-6.77%)
Nov 28, 2014	20.71	20.71	17.54	17.59	1,058,851	-3.56(-16.83%)
Nov 26, 2014	22.18	21.15	21.15	21.15	944,200	-1.51(-6.66%)
Nov 25, 2014	23.09	23.34	22.16	22.66	720,200	-0.34(-1.48%)
Nov 24, 2014	23.04	23.42	22.54	23.00	593,945	-0.15(-0.65%)
Nov 21, 2014	22.97	23.67	22.84	23.15	667,991	+0.67(+2.98%)
Nov 20, 2014	21.66	22.75	21.50	22.48	566,485	+0.76(+3.50%)
Nov 19, 2014	21.64	22.29	20.95	21.72	686,870	+0.10(+0.46%)
Nov 18, 2014	21.68	22.37	21.23	21.62	658,658	-0.21(-0.96%)
Nov 17, 2014	22.75	23.03	21.53	21.83	950,923	-1.18(-5.13%)
Nov 14, 2014	22.31	23.06	22.01	23.01	794,976	+0.70(+3.14%)
Nov 13, 2014	23.09	23.41	22.05	22.31	1,077,370	-1.03(-4.41%)
Nov 12, 2014	22.99	23.87	22.82	23.34	906,146	-0.01(-0.04%)
Nov 11, 2014	22.92	23.55	22.28	23.35	928,331	+0.75(+3.32%)
Nov 10, 2014	24.46	25.28	22.58	22.60	1,278,288	-1.43(-5.95%)
Nov 07, 2014	22.62	24.04	22.44	24.03	1,021,209	+1.54(+6.85%)
Nov 06, 2014	21.87	22.56	20.74	22.49	1,180,021	-0.34(-1.49%)
Nov 05, 2014	22.50	23.41	21.85	22.83	707,762	+0.85(+3.87%)
Nov 04, 2014	22.59	22.91	21.73	21.98	837,858	-1.31(-5.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.