Historical Stock Prices

MTDR 
$27.13
*  
0.11
0.4%
Get MTDR Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MTDR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 27.11 27.48 26.4 27.13 1,637,991
04/16/2015 27.6 28.05 26.82 27.24 5,492,716
04/15/2015 29.4 29.9 28.904 29.35 1,648,809
04/14/2015 27.91 29.675 27.63 29.25 1,469,922
04/13/2015 27.5 28 26.94 27.5 1,163,313
04/10/2015 26.91 27.35 26.68 27.25 869,971
04/09/2015 25.44 26.47 25.22 26.46 1,040,997
04/08/2015 26.4 26.8 25.25 25.31 1,311,154
04/07/2015 25.5 26.77 25.21 26.73 1,723,302
04/06/2015 23.83 25.86 23.59 25.54 2,056,967
04/02/2015 22.11 23.17 22.11 23.13 776,562
04/01/2015 22.36 22.9 22.01 22.38 1,157,261
03/31/2015 21.65 22.05 21.46 21.92 922,569
03/30/2015 21.3 21.89 20.98 21.73 889,155
03/27/2015 21.21 21.4 20.651 21.1 709,234
03/26/2015 21.75 21.99 21.11 21.42 761,241
03/25/2015 20.29 21.25 20.29 20.97 1,073,699
03/24/2015 19.74 20.27 19.45 20.14 1,213,555
03/23/2015 20.19 20.64 19.54 19.56 821,448
03/20/2015 20.67 21 20.1 20.17 1,462,750
03/19/2015 20.32 20.46 19.755 20.16 835,192
03/18/2015 19.97 20.95 19.62 20.79 1,119,008
03/17/2015 20.18 20.49 20 20.21 861,140
03/16/2015 20.51 20.818 19.55 20.41 1,406,691
03/13/2015 20.75 20.92 20.1 20.88 434,015
03/12/2015 20.96 21.138 20.68 20.84 506,262
03/11/2015 20.55 20.85 19.91 20.78 472,711
03/10/2015 20.66 21 20.37 20.51 501,420
03/09/2015 21.28 21.72 20.8 20.91 693,338
03/06/2015 22.36 22.69 21.19 21.23 771,678
03/05/2015 22.35 22.89 21.96 22.62 728,702
03/04/2015 22.53 23.11 22.06 22.94 800,585
03/03/2015 22.44 23.25 21.63 22.44 1,613,634
03/02/2015 21.72 21.72 20.86 21.39 1,184,705
02/27/2015 22.61 22.73 21.65 21.66 751,020
02/26/2015 22.68 22.94 22.05 22.5 892,363
02/25/2015 23.02 23.25 22.43 22.99 733,130
02/24/2015 23.32 23.39 22.63 22.96 435,186
02/23/2015 23.4 23.58 22.6101 23 686,397
02/20/2015 23.66 23.95 23.1 23.64 553,385
02/19/2015 22.65 24.13 22.0601 23.72 819,645
02/18/2015 23.76 23.915 22.92 23.19 584,429
02/17/2015 23.38 24.16 23.09 23.92 540,335
02/13/2015 23.84 24.2199 23.37 23.57 778,623
02/12/2015 23.16 24.18 23.02 23.25 1,022,320
02/11/2015 21.99 22.836 21.27 22.41 816,608
02/10/2015 23.71 23.71 21.87 22.42 1,204,123
02/09/2015 22.52 23.97 22.42 23.51 1,603,426
02/06/2015 22.81 22.93 21.96 22.28 952,284
02/05/2015 23.08 23.4 21.52 22.4 1,102,842
02/04/2015 23.42 23.97 21.82 22.9 1,410,762
02/03/2015 24.07 25.08 23.76 24.32 2,442,060
02/02/2015 22.09 23.52 21.69 23.43 942,588
01/30/2015 20.89 22.1 20.68 21.56 834,750
01/29/2015 21.32 21.482 20.05 21.31 1,141,474
01/28/2015 22.67 22.82 21.05 21.07 933,993
01/27/2015 22.37 23.22 22 22.7 1,107,841
01/26/2015 22.18 22.95 21.44 22.64 706,206
01/23/2015 22.1 23.04 22 22.1 621,416
01/22/2015 22.09 22.3899 21.09 22.25 722,408
01/21/2015 21.86 22.49 21.49 22.01 1,052,038
01/20/2015 21.02 21.97 20.64 21.47 818,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?