Matador Resources Co NYSE:MTDR Historical Prices

Below are the 3044 trading days of historical prices for MTDR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3044	NYSE	MTDR	Fri, Mar 8, 2024	64.34	65.50	64.26	64.47
3043	NYSE	MTDR	Thu, Mar 7, 2024	63.83	65.35	63.29	64.41
3042	NYSE	MTDR	Wed, Mar 6, 2024	64.04	64.75	63.05	63.60
3041	NYSE	MTDR	Tue, Mar 5, 2024	62.62	63.91	62.24	62.86
3040	NYSE	MTDR	Mon, Mar 4, 2024	65.00	65.00	62.74	62.81
3039	NYSE	MTDR	Fri, Mar 1, 2024	64.00	64.97	63.79	64.44
3038	NYSE	MTDR	Thu, Feb 29, 2024	63.22	63.50	62.38	63.15
3037	NYSE	MTDR	Wed, Feb 28, 2024	62.00	62.93	61.68	62.70
3036	NYSE	MTDR	Tue, Feb 27, 2024	61.80	62.41	61.32	62.20
3035	NYSE	MTDR	Mon, Feb 26, 2024	60.46	61.38	59.84	61.25
3034	NYSE	MTDR	Fri, Feb 23, 2024	60.01	60.85	59.17	60.72
3033	NYSE	MTDR	Thu, Feb 22, 2024	59.32	61.71	59.32	60.69
3032	NYSE	MTDR	Wed, Feb 21, 2024	59.39	61.85	59.12	60.35
3031	NYSE	MTDR	Tue, Feb 20, 2024	59.11	59.62	58.30	58.74
3030	NYSE	MTDR	Fri, Feb 16, 2024	59.14	60.32	58.54	59.33
3029	NYSE	MTDR	Thu, Feb 15, 2024	56.45	59.71	56.45	58.98
3028	NYSE	MTDR	Wed, Feb 14, 2024	56.65	57.98	55.96	56.28
3027	NYSE	MTDR	Tue, Feb 13, 2024	55.82	56.74	55.34	56.09
3026	NYSE	MTDR	Mon, Feb 12, 2024	54.92	57.05	54.92	56.60
3025	NYSE	MTDR	Fri, Feb 9, 2024	55.37	55.99	54.43	54.65
3024	NYSE	MTDR	Thu, Feb 8, 2024	54.25	55.50	54.25	55.42
3023	NYSE	MTDR	Wed, Feb 7, 2024	53.89	54.44	53.48	54.32
3022	NYSE	MTDR	Tue, Feb 6, 2024	53.10	54.42	53.00	53.74
3021	NYSE	MTDR	Mon, Feb 5, 2024	52.74	53.52	51.92	52.88
3020	NYSE	MTDR	Fri, Feb 2, 2024	53.73	53.92	52.86	53.23
3019	NYSE	MTDR	Thu, Feb 1, 2024	55.32	55.71	53.09	54.07
3018	NYSE	MTDR	Wed, Jan 31, 2024	56.66	56.66	54.86	54.89
3017	NYSE	MTDR	Tue, Jan 30, 2024	54.80	56.83	54.80	56.72
3016	NYSE	MTDR	Mon, Jan 29, 2024	55.17	55.63	54.33	55.58
3015	NYSE	MTDR	Fri, Jan 26, 2024	55.44	55.89	54.57	55.40
3014	NYSE	MTDR	Thu, Jan 25, 2024	54.82	55.45	53.77	55.36
3013	NYSE	MTDR	Wed, Jan 24, 2024	54.18	54.68	53.67	54.14
3012	NYSE	MTDR	Tue, Jan 23, 2024	53.67	54.50	53.05	53.48
3011	NYSE	MTDR	Mon, Jan 22, 2024	53.42	54.40	52.77	53.88
3010	NYSE	MTDR	Fri, Jan 19, 2024	53.44	53.55	52.47	53.49
3009	NYSE	MTDR	Thu, Jan 18, 2024	53.05	53.67	52.44	53.54
3008	NYSE	MTDR	Wed, Jan 17, 2024	52.76	53.35	52.31	53.05
3007	NYSE	MTDR	Tue, Jan 16, 2024	55.01	55.21	53.39	53.56
3006	NYSE	MTDR	Fri, Jan 12, 2024	56.29	56.53	54.99	55.34
3005	NYSE	MTDR	Thu, Jan 11, 2024	54.92	55.36	54.04	54.66
3004	NYSE	MTDR	Wed, Jan 10, 2024	54.60	54.83	53.82	54.78
3003	NYSE	MTDR	Tue, Jan 9, 2024	55.70	55.91	53.91	54.57
3002	NYSE	MTDR	Mon, Jan 8, 2024	54.08	55.63	52.80	55.63
3001	NYSE	MTDR	Fri, Jan 5, 2024	55.89	56.24	55.03	56.01
3000	NYSE	MTDR	Thu, Jan 4, 2024	58.95	58.97	55.33	55.44
2999	NYSE	MTDR	Wed, Jan 3, 2024	57.21	58.60	56.76	57.95
2998	NYSE	MTDR	Tue, Jan 2, 2024	57.52	58.70	57.08	57.38
2997	NYSE	MTDR	Fri, Dec 29, 2023	57.64	57.82	56.78	56.86
2996	NYSE	MTDR	Thu, Dec 28, 2023	58.42	58.97	57.44	57.49
2995	NYSE	MTDR	Wed, Dec 27, 2023	59.19	59.62	56.33	58.97
2994	NYSE	MTDR	Tue, Dec 26, 2023	58.33	59.82	57.93	59.26
2993	NYSE	MTDR	Fri, Dec 22, 2023	58.19	58.73	57.49	57.61
2992	NYSE	MTDR	Thu, Dec 21, 2023	57.13	57.71	56.75	57.64
2991	NYSE	MTDR	Wed, Dec 20, 2023	58.28	58.94	56.76	56.94
2990	NYSE	MTDR	Tue, Dec 19, 2023	57.30	58.39	56.52	58.09
2989	NYSE	MTDR	Mon, Dec 18, 2023	57.61	58.63	57.41	57.61
2988	NYSE	MTDR	Fri, Dec 15, 2023	56.62	57.11	55.29	56.20
2987	NYSE	MTDR	Thu, Dec 14, 2023	55.86	57.38	55.84	56.30
2986	NYSE	MTDR	Wed, Dec 13, 2023	52.42	54.30	52.14	54.23
2985	NYSE	MTDR	Tue, Dec 12, 2023	52.49	52.58	51.72	52.09
2984	NYSE	MTDR	Mon, Dec 11, 2023	53.73	54.86	53.48	53.79
2983	NYSE	MTDR	Fri, Dec 8, 2023	53.33	54.36	53.09	54.12
2982	NYSE	MTDR	Thu, Dec 7, 2023	54.18	54.53	52.72	52.79
2981	NYSE	MTDR	Wed, Dec 6, 2023	55.22	56.16	53.47	53.48
2980	NYSE	MTDR	Tue, Dec 5, 2023	57.77	58.04	55.91	55.93
2979	NYSE	MTDR	Mon, Dec 4, 2023	57.41	58.00	56.82	57.63
2978	NYSE	MTDR	Fri, Dec 1, 2023	57.55	59.19	57.23	58.12
2977	NYSE	MTDR	Thu, Nov 30, 2023	58.87	59.93	56.74	57.88
2976	NYSE	MTDR	Wed, Nov 29, 2023	58.32	58.60	57.48	58.04
2975	NYSE	MTDR	Tue, Nov 28, 2023	57.88	58.85	57.11	57.94
2974	NYSE	MTDR	Mon, Nov 27, 2023	58.03	58.12	57.15	57.63
2973	NYSE	MTDR	Fri, Nov 24, 2023	58.18	59.39	57.91	58.58
2972	NYSE	MTDR	Wed, Nov 22, 2023	56.32	58.58	55.76	58.33
2971	NYSE	MTDR	Tue, Nov 21, 2023	57.70	58.50	56.90	58.48
2970	NYSE	MTDR	Mon, Nov 20, 2023	58.76	59.40	58.34	58.39
2969	NYSE	MTDR	Fri, Nov 17, 2023	57.22	58.38	57.09	58.11
2968	NYSE	MTDR	Thu, Nov 16, 2023	57.13	57.73	54.94	56.16
2967	NYSE	MTDR	Wed, Nov 15, 2023	57.98	59.42	57.60	58.31
2966	NYSE	MTDR	Tue, Nov 14, 2023	58.10	58.64	57.37	58.26
2965	NYSE	MTDR	Mon, Nov 13, 2023	56.67	57.88	56.24	57.77
2964	NYSE	MTDR	Fri, Nov 10, 2023	56.11	56.83	55.15	56.47
2963	NYSE	MTDR	Thu, Nov 9, 2023	55.89	56.58	55.19	55.42
2962	NYSE	MTDR	Wed, Nov 8, 2023	56.95	57.57	55.26	55.24
2961	NYSE	MTDR	Tue, Nov 7, 2023	58.97	59.12	57.41	57.70
2960	NYSE	MTDR	Mon, Nov 6, 2023	62.79	62.94	60.02	60.33
2959	NYSE	MTDR	Fri, Nov 3, 2023	63.36	63.62	61.25	62.46
2958	NYSE	MTDR	Thu, Nov 2, 2023	61.20	63.31	60.70	63.22
2957	NYSE	MTDR	Wed, Nov 1, 2023	61.78	62.07	60.15	60.91
2956	NYSE	MTDR	Tue, Oct 31, 2023	60.56	62.10	59.73	61.69
2955	NYSE	MTDR	Mon, Oct 30, 2023	60.29	61.03	59.03	60.21
2954	NYSE	MTDR	Fri, Oct 27, 2023	60.41	60.80	58.52	60.41
2953	NYSE	MTDR	Thu, Oct 26, 2023	60.29	60.67	59.34	60.11
2952	NYSE	MTDR	Wed, Oct 25, 2023	64.46	64.46	59.14	61.44
2951	NYSE	MTDR	Tue, Oct 24, 2023	64.02	64.38	62.83	62.84
2950	NYSE	MTDR	Mon, Oct 23, 2023	64.02	65.53	63.24	63.77
2949	NYSE	MTDR	Fri, Oct 20, 2023	66.92	67.71	64.98	65.00
2948	NYSE	MTDR	Thu, Oct 19, 2023	64.72	67.35	64.12	66.78
2947	NYSE	MTDR	Wed, Oct 18, 2023	65.30	65.77	64.40	65.33
2946	NYSE	MTDR	Tue, Oct 17, 2023	64.03	65.62	64.03	64.91
2945	NYSE	MTDR	Mon, Oct 16, 2023	64.18	64.23	63.08	63.98
2944	NYSE	MTDR	Fri, Oct 13, 2023	61.97	64.33	61.96	63.51
2943	NYSE	MTDR	Thu, Oct 12, 2023	61.65	61.65	59.79	60.64
2942	NYSE	MTDR	Wed, Oct 11, 2023	58.80	59.79	57.92	59.32
2941	NYSE	MTDR	Tue, Oct 10, 2023	59.35	60.26	59.19	59.72
2940	NYSE	MTDR	Mon, Oct 9, 2023	57.72	60.00	57.50	59.35
2939	NYSE	MTDR	Fri, Oct 6, 2023	54.41	56.53	53.30	55.44
2938	NYSE	MTDR	Thu, Oct 5, 2023	53.38	54.41	53.14	53.63
2937	NYSE	MTDR	Wed, Oct 4, 2023	56.29	56.48	53.42	54.20
2936	NYSE	MTDR	Tue, Oct 3, 2023	56.41	57.07	55.85	56.86
2935	NYSE	MTDR	Mon, Oct 2, 2023	59.53	59.61	56.22	56.72
2934	NYSE	MTDR	Fri, Sep 29, 2023	60.94	60.94	59.07	59.48
2933	NYSE	MTDR	Thu, Sep 28, 2023	60.70	61.69	60.35	60.70
2932	NYSE	MTDR	Wed, Sep 27, 2023	59.81	61.94	59.58	61.26
2931	NYSE	MTDR	Tue, Sep 26, 2023	57.73	59.00	57.73	58.65
2930	NYSE	MTDR	Mon, Sep 25, 2023	57.26	58.59	57.02	58.37
2929	NYSE	MTDR	Fri, Sep 22, 2023	58.06	58.44	56.86	57.26
2928	NYSE	MTDR	Thu, Sep 21, 2023	58.11	58.50	57.12	57.44
2927	NYSE	MTDR	Wed, Sep 20, 2023	59.84	60.63	57.96	58.03
2926	NYSE	MTDR	Tue, Sep 19, 2023	62.08	62.35	59.57	60.30
2925	NYSE	MTDR	Mon, Sep 18, 2023	63.00	63.00	61.12	61.30
2924	NYSE	MTDR	Fri, Sep 15, 2023	62.12	62.82	61.25	61.56
2923	NYSE	MTDR	Thu, Sep 14, 2023	63.88	64.19	62.57	62.88
2922	NYSE	MTDR	Wed, Sep 13, 2023	63.61	63.72	61.72	62.66
2921	NYSE	MTDR	Tue, Sep 12, 2023	62.00	63.38	61.82	63.19
2920	NYSE	MTDR	Mon, Sep 11, 2023	63.57	63.78	60.51	61.12
2919	NYSE	MTDR	Fri, Sep 8, 2023	63.22	63.77	62.78	63.34
2918	NYSE	MTDR	Thu, Sep 7, 2023	63.55	64.06	62.18	62.85
2917	NYSE	MTDR	Wed, Sep 6, 2023	63.34	64.49	62.97	63.90
2916	NYSE	MTDR	Tue, Sep 5, 2023	64.75	65.44	63.50	63.55
2915	NYSE	MTDR	Fri, Sep 1, 2023	64.00	64.73	63.89	64.54
2914	NYSE	MTDR	Thu, Aug 31, 2023	62.78	63.70	62.06	63.50
2913	NYSE	MTDR	Wed, Aug 30, 2023	61.95	62.94	61.51	62.68
2912	NYSE	MTDR	Tue, Aug 29, 2023	61.00	61.92	60.50	61.60
2911	NYSE	MTDR	Mon, Aug 28, 2023	61.52	62.05	60.79	61.09
2910	NYSE	MTDR	Fri, Aug 25, 2023	60.88	61.07	59.76	60.83
2909	NYSE	MTDR	Thu, Aug 24, 2023	59.94	61.23	59.83	59.95
2908	NYSE	MTDR	Wed, Aug 23, 2023	60.22	60.97	59.37	60.76
2907	NYSE	MTDR	Tue, Aug 22, 2023	61.62	62.30	60.70	60.88
2906	NYSE	MTDR	Mon, Aug 21, 2023	61.42	62.44	60.86	61.57
2905	NYSE	MTDR	Fri, Aug 18, 2023	59.56	61.04	59.56	60.99
2904	NYSE	MTDR	Thu, Aug 17, 2023	59.99	60.95	59.66	60.37
2903	NYSE	MTDR	Wed, Aug 16, 2023	58.61	60.05	58.51	58.78
2902	NYSE	MTDR	Tue, Aug 15, 2023	58.71	58.73	57.52	57.82
2901	NYSE	MTDR	Mon, Aug 14, 2023	58.00	59.38	57.51	59.28
2900	NYSE	MTDR	Fri, Aug 11, 2023	57.81	59.26	57.51	58.63
2899	NYSE	MTDR	Thu, Aug 10, 2023	58.86	59.41	57.47	57.95
2898	NYSE	MTDR	Wed, Aug 9, 2023	59.70	60.70	58.83	58.86
2897	NYSE	MTDR	Tue, Aug 8, 2023	56.88	59.20	56.61	58.93
2896	NYSE	MTDR	Mon, Aug 7, 2023	58.50	58.88	57.77	58.60
2895	NYSE	MTDR	Fri, Aug 4, 2023	58.00	58.43	56.97	58.36
2894	NYSE	MTDR	Thu, Aug 3, 2023	56.19	57.89	55.26	57.41
2893	NYSE	MTDR	Wed, Aug 2, 2023	55.07	55.92	54.04	55.37
2892	NYSE	MTDR	Tue, Aug 1, 2023	54.91	56.41	53.70	56.25
2891	NYSE	MTDR	Mon, Jul 31, 2023	54.50	55.64	54.18	55.63
2890	NYSE	MTDR	Fri, Jul 28, 2023	53.76	54.00	52.95	53.77
2889	NYSE	MTDR	Thu, Jul 27, 2023	53.90	55.38	52.42	53.24
2888	NYSE	MTDR	Wed, Jul 26, 2023	55.50	55.50	52.31	52.76
2887	NYSE	MTDR	Tue, Jul 25, 2023	56.70	57.79	55.90	56.54
2886	NYSE	MTDR	Mon, Jul 24, 2023	55.93	57.60	55.83	56.72
2885	NYSE	MTDR	Fri, Jul 21, 2023	56.00	56.13	54.94	55.83
2884	NYSE	MTDR	Thu, Jul 20, 2023	56.45	56.45	54.36	55.54
2883	NYSE	MTDR	Wed, Jul 19, 2023	55.40	56.21	54.95	55.58
2882	NYSE	MTDR	Tue, Jul 18, 2023	52.72	55.54	52.55	55.35
2881	NYSE	MTDR	Mon, Jul 17, 2023	52.00	53.04	51.90	52.59
2880	NYSE	MTDR	Fri, Jul 14, 2023	54.52	54.76	52.15	52.23
2879	NYSE	MTDR	Thu, Jul 13, 2023	54.02	56.20	53.88	55.19
2878	NYSE	MTDR	Wed, Jul 12, 2023	54.48	54.55	53.30	53.85
2877	NYSE	MTDR	Tue, Jul 11, 2023	52.75	53.92	52.46	53.84
2876	NYSE	MTDR	Mon, Jul 10, 2023	51.10	52.28	51.00	52.26
2875	NYSE	MTDR	Fri, Jul 7, 2023	50.07	52.17	50.07	51.45
2874	NYSE	MTDR	Thu, Jul 6, 2023	51.29	51.66	49.12	50.26
2873	NYSE	MTDR	Wed, Jul 5, 2023	52.66	52.69	51.69	51.84
2872	NYSE	MTDR	Mon, Jul 3, 2023	52.30	53.08	52.02	52.31
2871	NYSE	MTDR	Fri, Jun 30, 2023	52.08	52.98	51.32	52.32
2870	NYSE	MTDR	Thu, Jun 29, 2023	50.54	51.84	50.15	51.74
2869	NYSE	MTDR	Wed, Jun 28, 2023	50.24	50.88	49.67	50.18
2868	NYSE	MTDR	Tue, Jun 27, 2023	49.88	50.72	49.25	50.16
2867	NYSE	MTDR	Mon, Jun 26, 2023	49.70	50.69	49.69	49.93
2866	NYSE	MTDR	Fri, Jun 23, 2023	48.12	50.28	48.01	49.64
2865	NYSE	MTDR	Thu, Jun 22, 2023	49.06	49.24	48.24	49.01
2864	NYSE	MTDR	Wed, Jun 21, 2023	48.83	50.42	48.42	50.17
2863	NYSE	MTDR	Tue, Jun 20, 2023	49.20	49.21	47.76	48.74
2862	NYSE	MTDR	Fri, Jun 16, 2023	50.92	50.95	49.60	49.95
2861	NYSE	MTDR	Thu, Jun 15, 2023	49.97	51.12	49.97	50.34
2860	NYSE	MTDR	Wed, Jun 14, 2023	52.00	52.33	49.34	49.78
2859	NYSE	MTDR	Tue, Jun 13, 2023	51.05	52.30	50.65	51.33
2858	NYSE	MTDR	Mon, Jun 12, 2023	49.49	50.95	49.12	49.83
2857	NYSE	MTDR	Fri, Jun 9, 2023	51.24	51.99	50.36	50.80
2856	NYSE	MTDR	Thu, Jun 8, 2023	51.08	51.67	50.53	51.50
2855	NYSE	MTDR	Wed, Jun 7, 2023	49.25	51.99	49.18	51.73
2854	NYSE	MTDR	Tue, Jun 6, 2023	45.90	48.87	45.71	48.86
2853	NYSE	MTDR	Mon, Jun 5, 2023	48.31	48.64	46.60	47.33
2852	NYSE	MTDR	Fri, Jun 2, 2023	46.54	47.73	46.13	47.33
2851	NYSE	MTDR	Thu, Jun 1, 2023	44.19	45.90	43.96	45.02
2850	NYSE	MTDR	Wed, May 31, 2023	44.03	44.56	43.21	43.97
2849	NYSE	MTDR	Tue, May 30, 2023	45.32	45.58	44.22	44.99
2848	NYSE	MTDR	Fri, May 26, 2023	46.45	46.57	45.42	46.27
2847	NYSE	MTDR	Thu, May 25, 2023	47.40	47.40	45.77	45.89
2846	NYSE	MTDR	Wed, May 24, 2023	48.00	49.53	47.65	48.69
2845	NYSE	MTDR	Tue, May 23, 2023	47.35	48.56	46.98	47.28
2844	NYSE	MTDR	Mon, May 22, 2023	45.40	47.45	45.35	46.96
2843	NYSE	MTDR	Fri, May 19, 2023	45.44	45.70	44.72	45.34
2842	NYSE	MTDR	Thu, May 18, 2023	43.55	44.78	43.12	44.68
2841	NYSE	MTDR	Wed, May 17, 2023	43.37	44.35	42.52	44.18
2840	NYSE	MTDR	Tue, May 16, 2023	43.91	44.41	42.60	42.60
2839	NYSE	MTDR	Mon, May 15, 2023	44.11	44.85	43.65	44.33
2838	NYSE	MTDR	Fri, May 12, 2023	43.80	44.27	42.46	43.64
2837	NYSE	MTDR	Thu, May 11, 2023	42.86	43.42	42.15	43.36
2836	NYSE	MTDR	Wed, May 10, 2023	44.33	44.33	43.07	43.90
2835	NYSE	MTDR	Tue, May 9, 2023	44.49	45.15	43.90	43.97
2834	NYSE	MTDR	Mon, May 8, 2023	46.84	46.95	44.56	45.11
2833	NYSE	MTDR	Fri, May 5, 2023	44.41	45.23	44.07	44.70
2832	NYSE	MTDR	Thu, May 4, 2023	43.49	44.31	42.04	42.39
2831	NYSE	MTDR	Wed, May 3, 2023	44.00	44.66	43.13	43.29
2830	NYSE	MTDR	Tue, May 2, 2023	47.22	47.54	44.82	45.02
2829	NYSE	MTDR	Mon, May 1, 2023	48.04	49.32	47.77	48.51
2828	NYSE	MTDR	Fri, Apr 28, 2023	47.42	49.78	47.09	49.03
2827	NYSE	MTDR	Thu, Apr 27, 2023	47.61	47.86	46.40	47.52
2826	NYSE	MTDR	Wed, Apr 26, 2023	49.58	50.48	46.57	47.33
2825	NYSE	MTDR	Tue, Apr 25, 2023	49.83	50.28	48.90	49.07
2824	NYSE	MTDR	Mon, Apr 24, 2023	49.00	51.20	49.00	50.82
2823	NYSE	MTDR	Fri, Apr 21, 2023	50.31	50.41	49.02	49.13
2822	NYSE	MTDR	Thu, Apr 20, 2023	49.70	50.09	49.32	50.07
2821	NYSE	MTDR	Wed, Apr 19, 2023	50.28	50.93	49.53	50.83
2820	NYSE	MTDR	Tue, Apr 18, 2023	51.50	51.73	50.77	51.25
2819	NYSE	MTDR	Mon, Apr 17, 2023	52.78	53.16	51.61	51.76
2818	NYSE	MTDR	Fri, Apr 14, 2023	52.54	53.46	52.23	52.80
2817	NYSE	MTDR	Thu, Apr 13, 2023	51.93	53.08	51.73	52.37
2816	NYSE	MTDR	Wed, Apr 12, 2023	52.70	52.95	51.82	51.84
2815	NYSE	MTDR	Tue, Apr 11, 2023	52.56	52.63	51.47	52.31
2814	NYSE	MTDR	Mon, Apr 10, 2023	51.10	53.20	50.79	52.13
2813	NYSE	MTDR	Thu, Apr 6, 2023	50.14	51.05	49.58	50.47
2812	NYSE	MTDR	Wed, Apr 5, 2023	49.80	50.54	49.19	50.49
2811	NYSE	MTDR	Tue, Apr 4, 2023	51.86	51.86	49.06	50.17
2810	NYSE	MTDR	Mon, Apr 3, 2023	50.64	51.92	49.86	51.27
2809	NYSE	MTDR	Fri, Mar 31, 2023	47.98	48.22	47.31	47.65
2808	NYSE	MTDR	Thu, Mar 30, 2023	48.11	48.16	46.92	47.59
2807	NYSE	MTDR	Wed, Mar 29, 2023	47.75	48.06	46.81	47.60
2806	NYSE	MTDR	Tue, Mar 28, 2023	46.53	47.58	46.32	46.90
2805	NYSE	MTDR	Mon, Mar 27, 2023	45.65	47.12	44.67	46.81
2804	NYSE	MTDR	Fri, Mar 24, 2023	43.76	45.01	43.33	44.63
2803	NYSE	MTDR	Thu, Mar 23, 2023	46.16	46.97	44.46	45.00
2802	NYSE	MTDR	Wed, Mar 22, 2023	48.07	48.07	45.72	45.78
2801	NYSE	MTDR	Tue, Mar 21, 2023	47.15	48.25	47.03	47.80
2800	NYSE	MTDR	Mon, Mar 20, 2023	44.28	46.02	43.97	45.56
2799	NYSE	MTDR	Fri, Mar 17, 2023	45.45	45.45	43.08	43.45
2798	NYSE	MTDR	Thu, Mar 16, 2023	43.00	45.74	42.94	45.60
2797	NYSE	MTDR	Wed, Mar 15, 2023	45.78	46.09	43.21	44.32
2796	NYSE	MTDR	Tue, Mar 14, 2023	49.41	50.35	47.00	48.42
2795	NYSE	MTDR	Mon, Mar 13, 2023	49.34	51.35	48.48	48.89
2794	NYSE	MTDR	Fri, Mar 10, 2023	52.49	53.26	50.65	51.00
2793	NYSE	MTDR	Thu, Mar 9, 2023	54.48	55.63	52.63	52.72
2792	NYSE	MTDR	Wed, Mar 8, 2023	55.25	56.06	53.00	54.01
2791	NYSE	MTDR	Tue, Mar 7, 2023	56.69	57.11	55.22	55.66
2790	NYSE	MTDR	Mon, Mar 6, 2023	57.10	57.21	55.85	57.14
2789	NYSE	MTDR	Fri, Mar 3, 2023	55.53	58.92	55.00	57.83
2788	NYSE	MTDR	Thu, Mar 2, 2023	54.95	57.12	54.34	56.65
2787	NYSE	MTDR	Wed, Mar 1, 2023	53.52	55.53	53.52	55.35
2786	NYSE	MTDR	Tue, Feb 28, 2023	56.64	56.68	53.74	53.79
2785	NYSE	MTDR	Mon, Feb 27, 2023	55.25	56.33	54.43	55.44
2784	NYSE	MTDR	Fri, Feb 24, 2023	53.26	55.06	52.51	55.05
2783	NYSE	MTDR	Thu, Feb 23, 2023	53.01	54.50	52.35	53.95
2782	NYSE	MTDR	Wed, Feb 22, 2023	54.49	54.49	50.85	52.38
2781	NYSE	MTDR	Tue, Feb 21, 2023	58.47	59.59	57.87	58.05
2780	NYSE	MTDR	Fri, Feb 17, 2023	61.10	61.10	58.22	58.99
2779	NYSE	MTDR	Thu, Feb 16, 2023	63.41	64.24	61.99	62.03
2778	NYSE	MTDR	Wed, Feb 15, 2023	63.71	64.30	61.94	63.79
2777	NYSE	MTDR	Tue, Feb 14, 2023	63.98	65.70	63.72	65.46
2776	NYSE	MTDR	Mon, Feb 13, 2023	64.34	65.16	63.53	64.63
2775	NYSE	MTDR	Fri, Feb 10, 2023	62.08	65.05	61.71	64.83
2774	NYSE	MTDR	Thu, Feb 9, 2023	63.44	63.44	60.73	60.95
2773	NYSE	MTDR	Wed, Feb 8, 2023	63.31	64.14	62.78	63.16
2772	NYSE	MTDR	Tue, Feb 7, 2023	61.25	63.99	60.72	63.92
2771	NYSE	MTDR	Mon, Feb 6, 2023	62.01	62.66	60.05	60.54
2770	NYSE	MTDR	Fri, Feb 3, 2023	61.15	64.31	60.86	62.17
2769	NYSE	MTDR	Thu, Feb 2, 2023	64.40	64.56	60.49	61.43
2768	NYSE	MTDR	Wed, Feb 1, 2023	65.37	66.30	62.60	64.38
2767	NYSE	MTDR	Tue, Jan 31, 2023	64.39	66.32	64.15	66.16
2766	NYSE	MTDR	Mon, Jan 30, 2023	65.94	66.41	64.12	64.32
2765	NYSE	MTDR	Fri, Jan 27, 2023	68.91	69.41	66.87	67.28
2764	NYSE	MTDR	Thu, Jan 26, 2023	66.85	68.92	66.22	68.74
2763	NYSE	MTDR	Wed, Jan 25, 2023	63.80	66.12	63.16	65.98
2762	NYSE	MTDR	Tue, Jan 24, 2023	62.53	63.98	61.75	63.45
2761	NYSE	MTDR	Mon, Jan 23, 2023	62.30	63.56	61.91	62.40
2760	NYSE	MTDR	Fri, Jan 20, 2023	61.14	61.73	59.87	61.67
2759	NYSE	MTDR	Thu, Jan 19, 2023	58.42	60.77	58.15	60.54
2758	NYSE	MTDR	Wed, Jan 18, 2023	60.73	62.25	58.98	59.00
2757	NYSE	MTDR	Tue, Jan 17, 2023	60.25	60.79	59.53	59.97
2756	NYSE	MTDR	Fri, Jan 13, 2023	60.05	60.24	59.22	60.00
2755	NYSE	MTDR	Thu, Jan 12, 2023	58.69	60.68	58.50	59.99
2754	NYSE	MTDR	Wed, Jan 11, 2023	57.82	58.44	56.61	57.79
2753	NYSE	MTDR	Tue, Jan 10, 2023	56.42	57.41	55.48	56.89
2752	NYSE	MTDR	Mon, Jan 9, 2023	56.16	57.39	56.16	56.32
2751	NYSE	MTDR	Fri, Jan 6, 2023	54.53	55.15	53.77	54.82
2750	NYSE	MTDR	Thu, Jan 5, 2023	53.57	54.40	52.76	53.34
2749	NYSE	MTDR	Wed, Jan 4, 2023	52.10	54.36	51.74	53.78
2748	NYSE	MTDR	Tue, Jan 3, 2023	56.66	56.91	52.74	53.16
2747	NYSE	MTDR	Fri, Dec 30, 2022	56.86	57.66	56.37	57.24
2746	NYSE	MTDR	Thu, Dec 29, 2022	54.83	57.46	54.55	57.25
2745	NYSE	MTDR	Wed, Dec 28, 2022	57.37	57.37	55.08	55.30
2744	NYSE	MTDR	Tue, Dec 27, 2022	57.58	57.74	56.61	57.59
2743	NYSE	MTDR	Fri, Dec 23, 2022	55.52	57.42	55.39	57.11
2742	NYSE	MTDR	Thu, Dec 22, 2022	57.05	57.39	53.38	54.81
2741	NYSE	MTDR	Wed, Dec 21, 2022	57.21	57.75	56.04	57.35
2740	NYSE	MTDR	Tue, Dec 20, 2022	54.22	56.14	54.12	55.54
2739	NYSE	MTDR	Mon, Dec 19, 2022	56.27	56.52	53.68	54.55
2738	NYSE	MTDR	Fri, Dec 16, 2022	55.20	56.13	53.71	55.08
2737	NYSE	MTDR	Thu, Dec 15, 2022	56.76	57.53	55.55	56.78
2736	NYSE	MTDR	Wed, Dec 14, 2022	58.38	59.18	57.13	57.68
2735	NYSE	MTDR	Tue, Dec 13, 2022	58.64	59.03	57.07	57.90
2734	NYSE	MTDR	Mon, Dec 12, 2022	55.25	57.06	54.80	56.74
2733	NYSE	MTDR	Fri, Dec 9, 2022	57.00	57.55	54.70	54.73
2732	NYSE	MTDR	Thu, Dec 8, 2022	60.48	61.05	56.71	56.97
2731	NYSE	MTDR	Wed, Dec 7, 2022	59.55	60.80	58.40	59.03
2730	NYSE	MTDR	Tue, Dec 6, 2022	61.18	62.62	58.55	59.29
2729	NYSE	MTDR	Mon, Dec 5, 2022	67.27	67.40	60.53	61.46
2728	NYSE	MTDR	Fri, Dec 2, 2022	65.36	66.33	64.92	65.84
2727	NYSE	MTDR	Thu, Dec 1, 2022	67.01	67.56	65.43	65.66
2726	NYSE	MTDR	Wed, Nov 30, 2022	66.89	67.10	64.67	66.36
2725	NYSE	MTDR	Tue, Nov 29, 2022	66.02	66.42	64.50	65.65
2724	NYSE	MTDR	Mon, Nov 28, 2022	64.12	65.28	62.90	64.48
2723	NYSE	MTDR	Fri, Nov 25, 2022	67.55	68.23	66.47	66.54
2722	NYSE	MTDR	Wed, Nov 23, 2022	67.54	67.93	65.95	66.74
2721	NYSE	MTDR	Tue, Nov 22, 2022	67.70	69.00	66.83	68.93
2720	NYSE	MTDR	Mon, Nov 21, 2022	65.77	66.55	62.26	66.15
2719	NYSE	MTDR	Fri, Nov 18, 2022	67.37	67.81	64.25	67.68
2718	NYSE	MTDR	Thu, Nov 17, 2022	67.80	68.85	66.66	68.77
2717	NYSE	MTDR	Wed, Nov 16, 2022	69.92	70.48	68.50	69.08
2716	NYSE	MTDR	Tue, Nov 15, 2022	69.99	71.81	68.94	71.30
2715	NYSE	MTDR	Mon, Nov 14, 2022	69.80	71.68	69.27	69.29
2714	NYSE	MTDR	Fri, Nov 11, 2022	70.18	71.84	69.69	70.27
2713	NYSE	MTDR	Thu, Nov 10, 2022	67.87	69.25	66.40	68.33
2712	NYSE	MTDR	Wed, Nov 9, 2022	70.24	70.24	65.32	65.47
2711	NYSE	MTDR	Tue, Nov 8, 2022	73.00	73.43	70.70	72.17
2710	NYSE	MTDR	Mon, Nov 7, 2022	71.38	73.78	71.11	73.37
2709	NYSE	MTDR	Fri, Nov 4, 2022	70.12	72.71	68.89	70.63
2708	NYSE	MTDR	Thu, Nov 3, 2022	66.40	69.45	66.04	68.48
2707	NYSE	MTDR	Wed, Nov 2, 2022	67.71	69.99	66.92	67.37
2706	NYSE	MTDR	Tue, Nov 1, 2022	68.04	69.11	67.29	68.46
2705	NYSE	MTDR	Mon, Oct 31, 2022	65.45	67.61	65.20	66.45
2704	NYSE	MTDR	Fri, Oct 28, 2022	67.14	67.44	63.74	65.92
2703	NYSE	MTDR	Thu, Oct 27, 2022	69.59	70.00	65.90	66.04
2702	NYSE	MTDR	Wed, Oct 26, 2022	67.50	70.75	67.46	68.14
2701	NYSE	MTDR	Tue, Oct 25, 2022	66.64	68.35	66.03	67.80
2700	NYSE	MTDR	Mon, Oct 24, 2022	67.26	68.36	66.12	66.71
2699	NYSE	MTDR	Fri, Oct 21, 2022	65.25	67.37	64.32	67.32
2698	NYSE	MTDR	Thu, Oct 20, 2022	65.94	66.49	63.86	64.60
2697	NYSE	MTDR	Wed, Oct 19, 2022	61.90	65.54	61.66	65.21
2696	NYSE	MTDR	Tue, Oct 18, 2022	62.39	63.46	61.16	61.90
2695	NYSE	MTDR	Mon, Oct 17, 2022	61.63	62.92	60.96	61.98
2694	NYSE	MTDR	Fri, Oct 14, 2022	62.35	63.20	59.86	60.05
2693	NYSE	MTDR	Thu, Oct 13, 2022	60.31	63.86	59.80	63.50
2692	NYSE	MTDR	Wed, Oct 12, 2022	59.70	62.08	59.05	61.64
2691	NYSE	MTDR	Tue, Oct 11, 2022	60.13	61.69	58.96	60.09
2690	NYSE	MTDR	Mon, Oct 10, 2022	62.48	63.74	60.89	61.44
2689	NYSE	MTDR	Fri, Oct 7, 2022	62.50	64.31	61.61	62.18
2688	NYSE	MTDR	Thu, Oct 6, 2022	59.65	63.19	59.65	62.55
2687	NYSE	MTDR	Wed, Oct 5, 2022	57.53	60.47	57.02	60.11
2686	NYSE	MTDR	Tue, Oct 4, 2022	55.67	57.52	54.91	57.46
2685	NYSE	MTDR	Mon, Oct 3, 2022	51.69	54.30	51.45	53.82
2684	NYSE	MTDR	Fri, Sep 30, 2022	48.49	50.15	48.20	48.92
2683	NYSE	MTDR	Thu, Sep 29, 2022	48.48	49.20	47.12	49.16
2682	NYSE	MTDR	Wed, Sep 28, 2022	46.12	49.04	45.54	48.91
2681	NYSE	MTDR	Tue, Sep 27, 2022	46.50	46.85	45.18	45.69
2680	NYSE	MTDR	Mon, Sep 26, 2022	48.73	48.85	45.40	45.41
2679	NYSE	MTDR	Fri, Sep 23, 2022	50.79	50.90	48.64	49.39
2678	NYSE	MTDR	Thu, Sep 22, 2022	55.56	56.21	53.59	53.71
2677	NYSE	MTDR	Wed, Sep 21, 2022	56.83	57.24	54.37	54.37
2676	NYSE	MTDR	Tue, Sep 20, 2022	56.15	56.15	54.44	55.39
2675	NYSE	MTDR	Mon, Sep 19, 2022	54.41	56.77	54.18	56.34
2674	NYSE	MTDR	Fri, Sep 16, 2022	58.97	59.02	54.98	56.80
2673	NYSE	MTDR	Thu, Sep 15, 2022	59.58	60.34	58.31	58.57
2672	NYSE	MTDR	Wed, Sep 14, 2022	59.43	62.56	59.40	61.53
2671	NYSE	MTDR	Tue, Sep 13, 2022	58.31	59.70	58.02	58.32
2670	NYSE	MTDR	Mon, Sep 12, 2022	59.44	60.52	58.63	59.46
2669	NYSE	MTDR	Fri, Sep 9, 2022	57.75	58.79	56.99	58.32
2668	NYSE	MTDR	Thu, Sep 8, 2022	56.47	56.61	55.27	56.50
2667	NYSE	MTDR	Wed, Sep 7, 2022	55.56	56.34	54.26	56.04
2666	NYSE	MTDR	Tue, Sep 6, 2022	59.06	59.36	57.01	57.35
2665	NYSE	MTDR	Fri, Sep 2, 2022	59.96	60.18	57.65	58.37
2664	NYSE	MTDR	Thu, Sep 1, 2022	58.44	58.72	56.75	57.55
2663	NYSE	MTDR	Wed, Aug 31, 2022	57.78	60.24	56.50	59.60
2662	NYSE	MTDR	Tue, Aug 30, 2022	61.11	61.11	58.45	59.54
2661	NYSE	MTDR	Mon, Aug 29, 2022	60.99	63.84	60.37	62.69
2660	NYSE	MTDR	Fri, Aug 26, 2022	62.31	62.60	60.89	61.51
2659	NYSE	MTDR	Thu, Aug 25, 2022	63.32	63.73	61.90	62.73
2658	NYSE	MTDR	Wed, Aug 24, 2022	61.76	62.88	61.20	62.68
2657	NYSE	MTDR	Tue, Aug 23, 2022	60.74	63.41	60.65	61.42
2656	NYSE	MTDR	Mon, Aug 22, 2022	58.29	59.58	56.66	59.46
2655	NYSE	MTDR	Fri, Aug 19, 2022	60.05	60.58	59.07	59.59
2654	NYSE	MTDR	Thu, Aug 18, 2022	58.58	60.73	58.58	60.57
2653	NYSE	MTDR	Wed, Aug 17, 2022	56.89	58.38	56.24	57.85
2652	NYSE	MTDR	Tue, Aug 16, 2022	59.11	60.07	56.66	56.93
2651	NYSE	MTDR	Mon, Aug 15, 2022	57.69	59.05	56.50	58.58
2650	NYSE	MTDR	Fri, Aug 12, 2022	59.96	60.93	58.45	60.78
2649	NYSE	MTDR	Thu, Aug 11, 2022	58.97	60.82	58.66	60.25
2648	NYSE	MTDR	Wed, Aug 10, 2022	55.29	57.52	54.06	57.26
2647	NYSE	MTDR	Tue, Aug 9, 2022	55.14	55.80	54.21	54.93
2646	NYSE	MTDR	Mon, Aug 8, 2022	53.55	54.82	53.03	54.14
2645	NYSE	MTDR	Fri, Aug 5, 2022	50.95	54.60	50.85	53.74
2644	NYSE	MTDR	Thu, Aug 4, 2022	54.62	55.29	51.66	51.93
2643	NYSE	MTDR	Wed, Aug 3, 2022	57.88	57.91	54.15	55.18
2642	NYSE	MTDR	Tue, Aug 2, 2022	56.89	57.79	56.00	57.13
2641	NYSE	MTDR	Mon, Aug 1, 2022	56.41	57.36	54.89	56.87
2640	NYSE	MTDR	Fri, Jul 29, 2022	58.34	58.58	56.84	57.78
2639	NYSE	MTDR	Thu, Jul 28, 2022	57.08	57.62	54.52	56.57
2638	NYSE	MTDR	Wed, Jul 27, 2022	51.49	56.23	51.49	55.71
2637	NYSE	MTDR	Tue, Jul 26, 2022	51.94	52.27	49.79	51.29
2636	NYSE	MTDR	Mon, Jul 25, 2022	49.17	51.67	48.49	51.35
2635	NYSE	MTDR	Fri, Jul 22, 2022	48.93	49.84	47.19	47.76
2634	NYSE	MTDR	Thu, Jul 21, 2022	48.17	48.96	46.81	48.91
2633	NYSE	MTDR	Wed, Jul 20, 2022	47.50	50.13	47.19	50.03
2632	NYSE	MTDR	Tue, Jul 19, 2022	45.47	48.01	45.33	47.91
2631	NYSE	MTDR	Mon, Jul 18, 2022	45.26	47.09	44.82	45.78
2630	NYSE	MTDR	Fri, Jul 15, 2022	44.64	44.71	43.05	43.91
2629	NYSE	MTDR	Thu, Jul 14, 2022	42.44	43.66	41.17	43.50
2628	NYSE	MTDR	Wed, Jul 13, 2022	43.07	45.14	42.63	44.50
2627	NYSE	MTDR	Tue, Jul 12, 2022	43.91	45.05	43.38	43.88
2626	NYSE	MTDR	Mon, Jul 11, 2022	45.62	46.12	43.84	45.89
2625	NYSE	MTDR	Fri, Jul 8, 2022	47.77	48.01	45.91	46.63
2624	NYSE	MTDR	Thu, Jul 7, 2022	45.92	47.44	45.62	46.85
2623	NYSE	MTDR	Wed, Jul 6, 2022	43.60	44.60	41.79	43.94
2622	NYSE	MTDR	Tue, Jul 5, 2022	45.34	45.38	42.41	43.81
2621	NYSE	MTDR	Fri, Jul 1, 2022	46.95	47.25	44.85	46.76
2620	NYSE	MTDR	Thu, Jun 30, 2022	47.29	48.87	46.06	46.59
2619	NYSE	MTDR	Wed, Jun 29, 2022	52.27	52.59	48.69	48.93
2618	NYSE	MTDR	Tue, Jun 28, 2022	50.75	51.49	49.30	51.33
2617	NYSE	MTDR	Mon, Jun 27, 2022	48.00	50.12	47.38	49.40
2616	NYSE	MTDR	Fri, Jun 24, 2022	47.56	49.56	46.81	47.01
2615	NYSE	MTDR	Thu, Jun 23, 2022	49.25	49.57	45.90	46.63
2614	NYSE	MTDR	Wed, Jun 22, 2022	50.31	51.34	48.66	48.72
2613	NYSE	MTDR	Tue, Jun 21, 2022	52.33	54.04	51.87	53.64
2612	NYSE	MTDR	Fri, Jun 17, 2022	56.20	56.45	50.46	51.20
2611	NYSE	MTDR	Thu, Jun 16, 2022	58.03	58.82	55.35	56.04
2610	NYSE	MTDR	Wed, Jun 15, 2022	61.04	61.87	58.55	60.07
2609	NYSE	MTDR	Tue, Jun 14, 2022	62.08	63.53	60.00	61.39
2608	NYSE	MTDR	Mon, Jun 13, 2022	62.38	62.48	58.40	60.63
2607	NYSE	MTDR	Fri, Jun 10, 2022	65.50	67.70	63.93	65.23
2606	NYSE	MTDR	Thu, Jun 9, 2022	65.19	67.35	64.80	66.16
2605	NYSE	MTDR	Wed, Jun 8, 2022	67.48	67.78	65.08	66.19
2604	NYSE	MTDR	Tue, Jun 7, 2022	63.40	66.75	63.40	66.56
2603	NYSE	MTDR	Mon, Jun 6, 2022	63.57	64.41	61.95	63.71
2602	NYSE	MTDR	Fri, Jun 3, 2022	62.69	63.83	61.74	62.75
2601	NYSE	MTDR	Thu, Jun 2, 2022	62.37	63.87	61.82	62.58
2600	NYSE	MTDR	Wed, Jun 1, 2022	62.06	63.90	61.27	63.26
2599	NYSE	MTDR	Tue, May 31, 2022	63.08	64.26	60.02	60.90
2598	NYSE	MTDR	Fri, May 27, 2022	58.16	61.91	57.43	61.86
2597	NYSE	MTDR	Thu, May 26, 2022	56.70	59.32	56.37	58.13
2596	NYSE	MTDR	Wed, May 25, 2022	53.78	55.88	53.38	55.73
2595	NYSE	MTDR	Tue, May 24, 2022	51.82	53.70	51.20	53.21
2594	NYSE	MTDR	Mon, May 23, 2022	50.82	52.52	49.51	52.45
2593	NYSE	MTDR	Fri, May 20, 2022	50.49	51.45	48.92	50.39
2592	NYSE	MTDR	Thu, May 19, 2022	47.81	51.13	47.70	49.92
2591	NYSE	MTDR	Wed, May 18, 2022	51.07	51.09	48.40	49.22
2590	NYSE	MTDR	Tue, May 17, 2022	50.39	50.98	49.47	50.64
2589	NYSE	MTDR	Mon, May 16, 2022	48.99	50.71	48.44	49.35
2588	NYSE	MTDR	Fri, May 13, 2022	47.08	49.34	47.03	48.39
2587	NYSE	MTDR	Thu, May 12, 2022	44.94	46.73	43.72	45.68
2586	NYSE	MTDR	Wed, May 11, 2022	47.65	50.27	45.50	45.58
2585	NYSE	MTDR	Tue, May 10, 2022	46.10	48.41	44.46	46.43
2584	NYSE	MTDR	Mon, May 9, 2022	50.77	50.77	45.78	46.17
2583	NYSE	MTDR	Fri, May 6, 2022	52.80	53.36	50.72	52.45
2582	NYSE	MTDR	Thu, May 5, 2022	55.50	55.53	51.35	52.43
2581	NYSE	MTDR	Wed, May 4, 2022	53.66	54.67	51.27	54.55
2580	NYSE	MTDR	Tue, May 3, 2022	49.39	52.93	49.09	52.22
2579	NYSE	MTDR	Mon, May 2, 2022	47.81	49.37	46.78	49.30
2578	NYSE	MTDR	Fri, Apr 29, 2022	50.61	51.04	47.83	48.82
2577	NYSE	MTDR	Thu, Apr 28, 2022	50.39	51.42	47.81	50.47
2576	NYSE	MTDR	Wed, Apr 27, 2022	51.82	52.71	49.16	49.96
2575	NYSE	MTDR	Tue, Apr 26, 2022	51.58	52.58	50.42	50.59
2574	NYSE	MTDR	Mon, Apr 25, 2022	50.78	51.37	47.45	51.08
2573	NYSE	MTDR	Fri, Apr 22, 2022	54.62	55.46	52.09	52.29
2572	NYSE	MTDR	Thu, Apr 21, 2022	58.50	59.27	54.20	54.72
2571	NYSE	MTDR	Wed, Apr 20, 2022	58.36	58.93	57.55	58.13
2570	NYSE	MTDR	Tue, Apr 19, 2022	57.97	59.12	57.46	57.61
2569	NYSE	MTDR	Mon, Apr 18, 2022	57.79	59.01	56.90	58.72
2568	NYSE	MTDR	Thu, Apr 14, 2022	56.77	58.13	56.60	57.23
2567	NYSE	MTDR	Wed, Apr 13, 2022	57.33	58.10	55.87	57.19
2566	NYSE	MTDR	Tue, Apr 12, 2022	55.83	58.11	55.59	56.01
2565	NYSE	MTDR	Mon, Apr 11, 2022	54.80	54.99	53.21	54.64
2564	NYSE	MTDR	Fri, Apr 8, 2022	53.09	55.82	52.98	55.56
2563	NYSE	MTDR	Thu, Apr 7, 2022	53.79	54.75	52.56	53.65
2562	NYSE	MTDR	Wed, Apr 6, 2022	53.87	54.23	52.16	53.24
2561	NYSE	MTDR	Tue, Apr 5, 2022	55.00	56.09	53.05	53.07
2560	NYSE	MTDR	Mon, Apr 4, 2022	57.00	57.69	52.74	55.00
2559	NYSE	MTDR	Fri, Apr 1, 2022	53.00	56.17	52.83	55.76
2558	NYSE	MTDR	Thu, Mar 31, 2022	53.02	54.29	52.58	52.98
2557	NYSE	MTDR	Wed, Mar 30, 2022	53.09	54.62	52.11	53.98
2556	NYSE	MTDR	Tue, Mar 29, 2022	53.60	55.71	52.51	55.51
2555	NYSE	MTDR	Mon, Mar 28, 2022	55.00	55.49	54.30	55.36
2554	NYSE	MTDR	Fri, Mar 25, 2022	54.80	57.05	54.50	56.39
2553	NYSE	MTDR	Thu, Mar 24, 2022	54.76	55.85	54.22	54.95
2552	NYSE	MTDR	Wed, Mar 23, 2022	55.00	55.96	54.06	54.65
2551	NYSE	MTDR	Tue, Mar 22, 2022	54.44	54.95	52.38	54.00
2550	NYSE	MTDR	Mon, Mar 21, 2022	53.80	56.11	53.60	54.99
2549	NYSE	MTDR	Fri, Mar 18, 2022	52.75	53.19	51.68	52.81
2548	NYSE	MTDR	Thu, Mar 17, 2022	51.62	53.15	51.50	52.68
2547	NYSE	MTDR	Wed, Mar 16, 2022	50.44	51.06	48.72	50.14
2546	NYSE	MTDR	Tue, Mar 15, 2022	48.00	51.60	48.00	50.43
2545	NYSE	MTDR	Mon, Mar 14, 2022	51.64	52.32	48.45	50.91
2544	NYSE	MTDR	Fri, Mar 11, 2022	53.23	54.83	52.81	53.27
2543	NYSE	MTDR	Thu, Mar 10, 2022	53.27	54.43	52.50	54.26
2542	NYSE	MTDR	Wed, Mar 9, 2022	50.39	53.05	49.59	52.73
2541	NYSE	MTDR	Tue, Mar 8, 2022	55.29	55.86	50.31	52.27
2540	NYSE	MTDR	Mon, Mar 7, 2022	53.14	57.50	52.57	54.06
2539	NYSE	MTDR	Fri, Mar 4, 2022	51.98	53.81	51.78	53.57
2538	NYSE	MTDR	Thu, Mar 3, 2022	50.40	52.01	49.53	51.28
2537	NYSE	MTDR	Wed, Mar 2, 2022	51.40	52.40	50.55	51.41
2536	NYSE	MTDR	Tue, Mar 1, 2022	49.99	52.23	49.57	50.82
2535	NYSE	MTDR	Mon, Feb 28, 2022	45.87	49.72	45.87	49.60
2534	NYSE	MTDR	Fri, Feb 25, 2022	46.41	47.25	44.34	45.68
2533	NYSE	MTDR	Thu, Feb 24, 2022	45.29	46.67	43.38	46.59
2532	NYSE	MTDR	Wed, Feb 23, 2022	45.57	48.00	43.07	43.74
2531	NYSE	MTDR	Tue, Feb 22, 2022	46.11	46.72	42.34	43.30
2530	NYSE	MTDR	Fri, Feb 18, 2022	42.93	45.13	42.69	44.69
2529	NYSE	MTDR	Thu, Feb 17, 2022	43.56	45.36	43.13	43.78
2528	NYSE	MTDR	Wed, Feb 16, 2022	44.28	45.87	43.56	43.82
2527	NYSE	MTDR	Tue, Feb 15, 2022	42.71	43.68	42.11	43.17
2526	NYSE	MTDR	Mon, Feb 14, 2022	44.08	45.32	43.02	44.50
2525	NYSE	MTDR	Fri, Feb 11, 2022	43.45	44.69	42.95	44.33
2524	NYSE	MTDR	Thu, Feb 10, 2022	42.49	45.27	42.28	42.83
2523	NYSE	MTDR	Wed, Feb 9, 2022	42.04	43.22	41.99	43.07
2522	NYSE	MTDR	Tue, Feb 8, 2022	44.42	44.50	41.38	41.99
2521	NYSE	MTDR	Mon, Feb 7, 2022	45.20	45.88	43.75	44.50
2520	NYSE	MTDR	Fri, Feb 4, 2022	46.34	48.78	45.33	46.01
2519	NYSE	MTDR	Thu, Feb 3, 2022	45.50	46.52	44.53	45.60
2518	NYSE	MTDR	Wed, Feb 2, 2022	45.75	46.54	43.99	46.31
2517	NYSE	MTDR	Tue, Feb 1, 2022	44.80	47.14	43.88	45.82
2516	NYSE	MTDR	Mon, Jan 31, 2022	44.72	45.24	43.64	44.77
2515	NYSE	MTDR	Fri, Jan 28, 2022	44.60	45.31	43.34	45.25
2514	NYSE	MTDR	Thu, Jan 27, 2022	45.90	47.32	43.23	44.24
2513	NYSE	MTDR	Wed, Jan 26, 2022	45.63	47.11	44.01	44.79
2512	NYSE	MTDR	Tue, Jan 25, 2022	41.44	45.48	40.71	44.86
2511	NYSE	MTDR	Mon, Jan 24, 2022	39.00	42.23	37.50	41.90
2510	NYSE	MTDR	Fri, Jan 21, 2022	41.90	42.65	39.95	40.29
2509	NYSE	MTDR	Thu, Jan 20, 2022	43.21	45.72	42.71	42.89
2508	NYSE	MTDR	Wed, Jan 19, 2022	44.44	45.08	42.68	44.46
2507	NYSE	MTDR	Tue, Jan 18, 2022	46.34	47.49	43.78	43.94
2506	NYSE	MTDR	Fri, Jan 14, 2022	42.75	45.32	42.75	45.32
2505	NYSE	MTDR	Thu, Jan 13, 2022	43.03	44.84	42.68	42.74
2504	NYSE	MTDR	Wed, Jan 12, 2022	42.52	43.82	42.36	43.27
2503	NYSE	MTDR	Tue, Jan 11, 2022	41.55	42.23	39.23	41.88
2502	NYSE	MTDR	Mon, Jan 10, 2022	40.96	41.16	39.10	40.75
2501	NYSE	MTDR	Fri, Jan 7, 2022	42.34	42.39	41.23	41.24
2500	NYSE	MTDR	Thu, Jan 6, 2022	42.88	43.34	41.32	42.08
2499	NYSE	MTDR	Wed, Jan 5, 2022	43.94	44.42	40.77	40.94
2498	NYSE	MTDR	Tue, Jan 4, 2022	39.61	43.64	39.58	43.26
2497	NYSE	MTDR	Mon, Jan 3, 2022	37.01	39.14	37.01	38.98
2496	NYSE	MTDR	Fri, Dec 31, 2021	36.72	37.14	36.53	36.92
2495	NYSE	MTDR	Thu, Dec 30, 2021	38.12	38.61	36.87	36.94
2494	NYSE	MTDR	Wed, Dec 29, 2021	38.12	38.60	37.56	38.01
2493	NYSE	MTDR	Tue, Dec 28, 2021	39.41	39.90	38.28	38.32
2492	NYSE	MTDR	Mon, Dec 27, 2021	37.19	39.43	36.35	39.25
2491	NYSE	MTDR	Thu, Dec 23, 2021	37.73	37.98	37.01	37.23
2490	NYSE	MTDR	Wed, Dec 22, 2021	36.70	37.84	35.86	37.33
2489	NYSE	MTDR	Tue, Dec 21, 2021	35.43	36.97	35.08	36.82
2488	NYSE	MTDR	Mon, Dec 20, 2021	34.69	34.93	33.49	34.66
2487	NYSE	MTDR	Fri, Dec 17, 2021	35.57	36.67	35.01	36.18
2486	NYSE	MTDR	Thu, Dec 16, 2021	37.92	38.46	36.15	36.39
2485	NYSE	MTDR	Wed, Dec 15, 2021	36.53	37.11	34.91	36.86
2484	NYSE	MTDR	Tue, Dec 14, 2021	37.00	37.91	36.31	36.72
2483	NYSE	MTDR	Mon, Dec 13, 2021	38.73	39.06	37.08	37.18
2482	NYSE	MTDR	Fri, Dec 10, 2021	41.43	41.63	37.91	39.64
2481	NYSE	MTDR	Thu, Dec 9, 2021	40.81	41.42	40.28	40.43
2480	NYSE	MTDR	Wed, Dec 8, 2021	41.12	41.72	40.59	41.54
2479	NYSE	MTDR	Tue, Dec 7, 2021	39.14	41.36	39.14	40.72
2478	NYSE	MTDR	Mon, Dec 6, 2021	37.66	38.70	36.49	38.42
2477	NYSE	MTDR	Fri, Dec 3, 2021	38.21	38.87	35.99	36.52
2476	NYSE	MTDR	Thu, Dec 2, 2021	35.01	37.63	33.82	37.36
2475	NYSE	MTDR	Wed, Dec 1, 2021	40.90	40.90	35.31	35.31
2474	NYSE	MTDR	Tue, Nov 30, 2021	38.69	39.60	37.81	39.27
2473	NYSE	MTDR	Mon, Nov 29, 2021	41.13	42.18	39.50	40.26
2472	NYSE	MTDR	Fri, Nov 26, 2021	40.89	40.98	37.37	38.80
2471	NYSE	MTDR	Wed, Nov 24, 2021	43.18	44.85	43.12	44.47
2470	NYSE	MTDR	Tue, Nov 23, 2021	42.47	44.58	42.47	43.84
2469	NYSE	MTDR	Mon, Nov 22, 2021	40.83	43.04	40.82	41.81
2468	NYSE	MTDR	Fri, Nov 19, 2021	40.91	41.30	40.01	40.75
2467	NYSE	MTDR	Thu, Nov 18, 2021	41.83	43.31	40.64	42.51
2466	NYSE	MTDR	Wed, Nov 17, 2021	43.79	44.42	41.16	41.60
2465	NYSE	MTDR	Tue, Nov 16, 2021	45.18	45.48	43.94	44.40
2464	NYSE	MTDR	Mon, Nov 15, 2021	43.62	45.79	42.86	45.11
2463	NYSE	MTDR	Fri, Nov 12, 2021	43.80	44.46	43.25	43.88
2462	NYSE	MTDR	Thu, Nov 11, 2021	43.43	45.48	43.34	44.45
2461	NYSE	MTDR	Wed, Nov 10, 2021	45.04	45.27	42.79	43.32
2460	NYSE	MTDR	Tue, Nov 9, 2021	44.80	45.60	44.09	45.39
2459	NYSE	MTDR	Mon, Nov 8, 2021	44.38	45.60	44.37	44.91
2458	NYSE	MTDR	Fri, Nov 5, 2021	43.13	43.83	42.27	43.68
2457	NYSE	MTDR	Thu, Nov 4, 2021	43.16	44.11	41.47	42.26
2456	NYSE	MTDR	Wed, Nov 3, 2021	42.16	43.30	41.83	41.97
2455	NYSE	MTDR	Tue, Nov 2, 2021	43.46	44.64	43.01	43.14
2454	NYSE	MTDR	Mon, Nov 1, 2021	42.96	43.89	42.55	43.66
2453	NYSE	MTDR	Fri, Oct 29, 2021	42.41	42.56	40.51	41.85
2452	NYSE	MTDR	Thu, Oct 28, 2021	43.10	44.04	41.74	42.32
2451	NYSE	MTDR	Wed, Oct 27, 2021	45.66	47.23	43.47	43.63
2450	NYSE	MTDR	Tue, Oct 26, 2021	44.90	45.81	44.34	45.55
2449	NYSE	MTDR	Mon, Oct 25, 2021	44.86	46.15	44.49	44.81
2448	NYSE	MTDR	Fri, Oct 22, 2021	43.43	44.27	42.57	43.74
2447	NYSE	MTDR	Thu, Oct 21, 2021	44.57	44.95	43.16	43.30
2446	NYSE	MTDR	Wed, Oct 20, 2021	42.21	44.78	41.75	44.73
2445	NYSE	MTDR	Tue, Oct 19, 2021	43.80	44.59	42.10	42.98
2444	NYSE	MTDR	Mon, Oct 18, 2021	42.28	45.00	42.28	43.82
2443	NYSE	MTDR	Fri, Oct 15, 2021	42.66	43.19	41.60	41.60
2442	NYSE	MTDR	Thu, Oct 14, 2021	42.55	42.93	40.80	41.87
2441	NYSE	MTDR	Wed, Oct 13, 2021	41.86	42.24	40.77	41.67
2440	NYSE	MTDR	Tue, Oct 12, 2021	42.46	44.00	41.55	42.39
2439	NYSE	MTDR	Mon, Oct 11, 2021	43.39	44.38	42.48	42.75
2438	NYSE	MTDR	Fri, Oct 8, 2021	41.30	42.64	41.04	42.18
2437	NYSE	MTDR	Thu, Oct 7, 2021	39.00	41.43	38.58	41.00
2436	NYSE	MTDR	Wed, Oct 6, 2021	39.87	40.39	37.90	38.67
2435	NYSE	MTDR	Tue, Oct 5, 2021	41.00	42.12	39.62	41.08
2434	NYSE	MTDR	Mon, Oct 4, 2021	40.00	40.98	39.61	40.46
2433	NYSE	MTDR	Fri, Oct 1, 2021	38.16	40.26	38.16	39.51
2432	NYSE	MTDR	Thu, Sep 30, 2021	38.10	38.43	37.06	38.04
2431	NYSE	MTDR	Wed, Sep 29, 2021	36.87	38.44	36.22	38.40
2430	NYSE	MTDR	Tue, Sep 28, 2021	36.83	37.17	35.36	37.15
2429	NYSE	MTDR	Mon, Sep 27, 2021	34.80	36.39	34.52	36.24
2428	NYSE	MTDR	Fri, Sep 24, 2021	33.61	34.38	33.40	33.50
2427	NYSE	MTDR	Thu, Sep 23, 2021	32.82	34.23	32.26	34.17
2426	NYSE	MTDR	Wed, Sep 22, 2021	30.85	32.72	30.82	32.46
2425	NYSE	MTDR	Tue, Sep 21, 2021	30.30	30.72	29.05	30.07
2424	NYSE	MTDR	Mon, Sep 20, 2021	29.50	30.39	28.81	29.55
2423	NYSE	MTDR	Fri, Sep 17, 2021	31.09	31.73	30.43	30.84
2422	NYSE	MTDR	Thu, Sep 16, 2021	30.60	31.52	30.07	31.15
2421	NYSE	MTDR	Wed, Sep 15, 2021	29.86	31.01	29.71	30.82
2420	NYSE	MTDR	Tue, Sep 14, 2021	30.08	30.18	28.70	28.86
2419	NYSE	MTDR	Mon, Sep 13, 2021	29.39	30.47	29.14	29.56
2418	NYSE	MTDR	Fri, Sep 10, 2021	29.42	29.69	28.61	28.63
2417	NYSE	MTDR	Thu, Sep 9, 2021	27.85	29.43	27.60	28.66
2416	NYSE	MTDR	Wed, Sep 8, 2021	28.70	29.14	27.97	28.19
2415	NYSE	MTDR	Tue, Sep 7, 2021	27.83	28.91	27.76	28.32
2414	NYSE	MTDR	Fri, Sep 3, 2021	28.56	28.78	27.82	28.29
2413	NYSE	MTDR	Thu, Sep 2, 2021	29.02	30.00	28.75	28.88
2412	NYSE	MTDR	Wed, Sep 1, 2021	28.41	28.71	27.89	28.51
2411	NYSE	MTDR	Tue, Aug 31, 2021	28.35	29.15	27.91	28.75
2410	NYSE	MTDR	Mon, Aug 30, 2021	28.78	29.28	28.35	28.62
2409	NYSE	MTDR	Fri, Aug 27, 2021	27.66	29.18	27.53	28.68
2408	NYSE	MTDR	Thu, Aug 26, 2021	27.31	27.73	26.73	27.08
2407	NYSE	MTDR	Wed, Aug 25, 2021	27.83	28.19	27.24	27.64
2406	NYSE	MTDR	Tue, Aug 24, 2021	27.43	27.76	26.92	27.67
2405	NYSE	MTDR	Mon, Aug 23, 2021	26.99	27.73	26.74	26.91
2404	NYSE	MTDR	Fri, Aug 20, 2021	25.28	25.68	24.76	25.59
2403	NYSE	MTDR	Thu, Aug 19, 2021	25.32	26.41	24.77	25.67
2402	NYSE	MTDR	Wed, Aug 18, 2021	27.54	27.86	26.13	26.18
2401	NYSE	MTDR	Tue, Aug 17, 2021	26.46	27.75	26.30	27.41
2400	NYSE	MTDR	Mon, Aug 16, 2021	26.90	27.20	26.37	26.75
2399	NYSE	MTDR	Fri, Aug 13, 2021	28.47	28.51	27.48	27.60
2398	NYSE	MTDR	Thu, Aug 12, 2021	28.82	29.44	27.95	28.59
2397	NYSE	MTDR	Wed, Aug 11, 2021	28.65	29.04	27.67	28.86
2396	NYSE	MTDR	Tue, Aug 10, 2021	28.55	29.77	28.35	29.34
2395	NYSE	MTDR	Mon, Aug 9, 2021	28.29	29.00	27.97	28.18
2394	NYSE	MTDR	Fri, Aug 6, 2021	29.99	30.26	29.11	29.40
2393	NYSE	MTDR	Thu, Aug 5, 2021	28.45	30.12	28.41	29.25
2392	NYSE	MTDR	Wed, Aug 4, 2021	29.06	29.63	27.84	27.93
2391	NYSE	MTDR	Tue, Aug 3, 2021	29.58	30.06	28.81	29.65
2390	NYSE	MTDR	Mon, Aug 2, 2021	31.05	31.97	29.31	29.78
2389	NYSE	MTDR	Fri, Jul 30, 2021	30.62	30.91	29.79	30.90
2388	NYSE	MTDR	Thu, Jul 29, 2021	32.31	32.49	30.86	30.90
2387	NYSE	MTDR	Wed, Jul 28, 2021	30.95	32.32	30.50	31.87
2386	NYSE	MTDR	Tue, Jul 27, 2021	31.00	31.16	30.00	30.48
2385	NYSE	MTDR	Mon, Jul 26, 2021	31.15	32.52	31.15	31.83
2384	NYSE	MTDR	Fri, Jul 23, 2021	32.03	32.03	30.06	30.78
2383	NYSE	MTDR	Thu, Jul 22, 2021	31.87	32.03	30.64	31.67
2382	NYSE	MTDR	Wed, Jul 21, 2021	30.28	32.71	30.22	31.87
2381	NYSE	MTDR	Tue, Jul 20, 2021	29.00	30.14	28.51	29.85
2380	NYSE	MTDR	Mon, Jul 19, 2021	30.11	31.00	28.28	28.75
2379	NYSE	MTDR	Fri, Jul 16, 2021	33.95	33.98	31.42	31.76
2378	NYSE	MTDR	Thu, Jul 15, 2021	33.27	34.22	32.06	32.57
2377	NYSE	MTDR	Wed, Jul 14, 2021	35.95	36.75	33.36	33.61
2376	NYSE	MTDR	Tue, Jul 13, 2021	35.16	36.14	34.88	35.54
2375	NYSE	MTDR	Mon, Jul 12, 2021	34.68	35.63	34.27	35.37
2374	NYSE	MTDR	Fri, Jul 9, 2021	34.73	35.82	34.10	35.39
2373	NYSE	MTDR	Thu, Jul 8, 2021	32.49	34.38	31.89	34.06
2372	NYSE	MTDR	Wed, Jul 7, 2021	34.15	34.95	33.00	33.33
2371	NYSE	MTDR	Tue, Jul 6, 2021	36.00	36.00	33.70	34.20
2370	NYSE	MTDR	Fri, Jul 2, 2021	36.47	36.66	35.53	35.85
2369	NYSE	MTDR	Thu, Jul 1, 2021	37.50	37.50	36.39	36.69
2368	NYSE	MTDR	Wed, Jun 30, 2021	35.82	36.62	35.73	36.01
2367	NYSE	MTDR	Tue, Jun 29, 2021	35.06	35.91	35.06	35.54
2366	NYSE	MTDR	Mon, Jun 28, 2021	37.02	37.02	34.11	34.67
2365	NYSE	MTDR	Fri, Jun 25, 2021	36.36	38.05	36.10	37.02
2364	NYSE	MTDR	Thu, Jun 24, 2021	36.14	36.82	35.90	36.14
2363	NYSE	MTDR	Wed, Jun 23, 2021	35.00	36.53	34.96	36.05
2362	NYSE	MTDR	Tue, Jun 22, 2021	33.68	34.65	33.17	34.51
2361	NYSE	MTDR	Mon, Jun 21, 2021	32.19	33.94	32.06	33.92
2360	NYSE	MTDR	Fri, Jun 18, 2021	31.78	32.68	31.15	31.66
2359	NYSE	MTDR	Thu, Jun 17, 2021	33.35	33.73	31.10	32.62
2358	NYSE	MTDR	Wed, Jun 16, 2021	33.85	34.09	32.74	33.53
2357	NYSE	MTDR	Tue, Jun 15, 2021	33.35	34.29	33.23	34.28
2356	NYSE	MTDR	Mon, Jun 14, 2021	34.34	34.91	33.06	33.14
2355	NYSE	MTDR	Fri, Jun 11, 2021	33.50	33.81	33.23	33.64
2354	NYSE	MTDR	Thu, Jun 10, 2021	33.45	33.76	32.27	33.05
2353	NYSE	MTDR	Wed, Jun 9, 2021	33.72	34.20	33.15	33.47
2352	NYSE	MTDR	Tue, Jun 8, 2021	32.36	33.69	31.67	33.59
2351	NYSE	MTDR	Mon, Jun 7, 2021	32.97	33.41	32.35	32.74
2350	NYSE	MTDR	Fri, Jun 4, 2021	33.57	33.94	32.51	32.94
2349	NYSE	MTDR	Thu, Jun 3, 2021	32.20	33.65	31.93	33.39
2348	NYSE	MTDR	Wed, Jun 2, 2021	32.58	33.29	31.90	32.44
2347	NYSE	MTDR	Tue, Jun 1, 2021	31.44	32.92	31.40	32.36
2346	NYSE	MTDR	Fri, May 28, 2021	30.45	30.76	29.93	30.64
2345	NYSE	MTDR	Thu, May 27, 2021	30.55	31.14	30.26	30.29
2344	NYSE	MTDR	Wed, May 26, 2021	28.86	30.62	28.50	30.31
2343	NYSE	MTDR	Tue, May 25, 2021	29.73	30.31	28.61	28.84
2342	NYSE	MTDR	Mon, May 24, 2021	29.38	29.65	28.35	29.54
2341	NYSE	MTDR	Fri, May 21, 2021	29.45	30.21	28.84	28.87
2340	NYSE	MTDR	Thu, May 20, 2021	28.66	28.90	27.85	28.73
2339	NYSE	MTDR	Wed, May 19, 2021	28.44	29.10	27.86	28.84
2338	NYSE	MTDR	Tue, May 18, 2021	30.60	31.08	29.29	29.39
2337	NYSE	MTDR	Mon, May 17, 2021	29.56	30.69	29.22	30.62
2336	NYSE	MTDR	Fri, May 14, 2021	28.71	30.08	28.70	29.92
2335	NYSE	MTDR	Thu, May 13, 2021	27.89	29.10	27.11	27.98
2334	NYSE	MTDR	Wed, May 12, 2021	29.00	30.57	28.03	28.24
2333	NYSE	MTDR	Tue, May 11, 2021	27.14	28.98	26.50	28.59
2332	NYSE	MTDR	Mon, May 10, 2021	29.44	30.33	28.01	28.01
2331	NYSE	MTDR	Fri, May 7, 2021	27.57	28.84	27.08	28.79
2330	NYSE	MTDR	Thu, May 6, 2021	28.53	28.53	27.20	28.08
2329	NYSE	MTDR	Wed, May 5, 2021	27.62	28.98	27.30	28.71
2328	NYSE	MTDR	Tue, May 4, 2021	26.59	27.06	25.66	27.02
2327	NYSE	MTDR	Mon, May 3, 2021	26.74	27.10	26.01	26.17
2326	NYSE	MTDR	Fri, Apr 30, 2021	26.62	27.86	26.22	26.31
2325	NYSE	MTDR	Thu, Apr 29, 2021	26.25	28.49	26.10	27.27
2324	NYSE	MTDR	Wed, Apr 28, 2021	25.03	26.18	24.91	25.70
2323	NYSE	MTDR	Tue, Apr 27, 2021	24.98	25.55	24.27	24.89
2322	NYSE	MTDR	Mon, Apr 26, 2021	23.73	24.92	23.73	24.71
2321	NYSE	MTDR	Fri, Apr 23, 2021	23.50	24.28	23.35	23.85
2320	NYSE	MTDR	Thu, Apr 22, 2021	23.19	23.70	22.39	23.50
2319	NYSE	MTDR	Wed, Apr 21, 2021	22.16	23.28	21.80	23.00
2318	NYSE	MTDR	Tue, Apr 20, 2021	24.31	24.33	22.15	22.80
2317	NYSE	MTDR	Mon, Apr 19, 2021	24.03	24.60	23.63	24.43
2316	NYSE	MTDR	Fri, Apr 16, 2021	25.03	25.10	23.90	23.98
2315	NYSE	MTDR	Thu, Apr 15, 2021	24.95	24.95	24.19	24.78
2314	NYSE	MTDR	Wed, Apr 14, 2021	23.48	25.64	23.48	24.90
2313	NYSE	MTDR	Tue, Apr 13, 2021	22.97	23.32	22.66	23.03
2312	NYSE	MTDR	Mon, Apr 12, 2021	23.75	24.43	22.90	22.92
2311	NYSE	MTDR	Fri, Apr 9, 2021	24.07	24.60	23.24	23.46
2310	NYSE	MTDR	Thu, Apr 8, 2021	24.20	24.46	23.45	24.32
2309	NYSE	MTDR	Wed, Apr 7, 2021	24.12	24.92	23.76	24.56
2308	NYSE	MTDR	Tue, Apr 6, 2021	24.10	25.67	23.88	24.16
2307	NYSE	MTDR	Mon, Apr 5, 2021	25.43	25.43	23.21	23.69
2306	NYSE	MTDR	Thu, Apr 1, 2021	23.87	25.70	23.73	25.68
2305	NYSE	MTDR	Wed, Mar 31, 2021	23.36	23.69	23.04	23.45
2304	NYSE	MTDR	Tue, Mar 30, 2021	22.85	23.77	22.33	23.33
2303	NYSE	MTDR	Mon, Mar 29, 2021	23.98	24.69	23.22	23.23
2302	NYSE	MTDR	Fri, Mar 26, 2021	24.37	24.58	23.62	24.33
2301	NYSE	MTDR	Thu, Mar 25, 2021	22.47	23.65	21.55	23.37
2300	NYSE	MTDR	Wed, Mar 24, 2021	23.66	24.34	22.60	23.30
2299	NYSE	MTDR	Tue, Mar 23, 2021	22.36	23.19	21.83	22.07
2298	NYSE	MTDR	Mon, Mar 22, 2021	24.15	24.15	22.93	23.48
2297	NYSE	MTDR	Fri, Mar 19, 2021	22.57	24.39	22.51	24.36
2296	NYSE	MTDR	Thu, Mar 18, 2021	24.91	25.02	22.26	22.52
2295	NYSE	MTDR	Wed, Mar 17, 2021	25.10	25.71	24.57	25.40
2294	NYSE	MTDR	Tue, Mar 16, 2021	25.30	25.74	24.53	25.30
2293	NYSE	MTDR	Mon, Mar 15, 2021	25.56	26.79	25.18	26.10
2292	NYSE	MTDR	Fri, Mar 12, 2021	26.61	26.71	25.45	25.69
2291	NYSE	MTDR	Thu, Mar 11, 2021	25.76	26.82	25.75	26.45
2290	NYSE	MTDR	Wed, Mar 10, 2021	24.75	25.85	24.69	25.47
2289	NYSE	MTDR	Tue, Mar 9, 2021	24.60	25.53	24.06	24.60
2288	NYSE	MTDR	Mon, Mar 8, 2021	26.96	27.43	24.28	25.17
2287	NYSE	MTDR	Fri, Mar 5, 2021	25.67	27.29	24.86	26.69
2286	NYSE	MTDR	Thu, Mar 4, 2021	23.22	24.72	23.05	24.52
2285	NYSE	MTDR	Wed, Mar 3, 2021	22.34	23.92	22.25	23.09
2284	NYSE	MTDR	Tue, Mar 2, 2021	22.27	22.77	21.41	21.70
2283	NYSE	MTDR	Mon, Mar 1, 2021	21.42	22.08	21.08	22.04
2282	NYSE	MTDR	Fri, Feb 26, 2021	19.98	21.30	19.33	20.89
2281	NYSE	MTDR	Thu, Feb 25, 2021	21.65	21.87	19.81	20.16
2280	NYSE	MTDR	Wed, Feb 24, 2021	19.31	21.47	19.25	21.29
2279	NYSE	MTDR	Tue, Feb 23, 2021	20.34	21.61	18.86	21.39
2278	NYSE	MTDR	Mon, Feb 22, 2021	19.52	21.02	19.40	20.26
2277	NYSE	MTDR	Fri, Feb 19, 2021	18.83	19.75	18.65	19.10
2276	NYSE	MTDR	Thu, Feb 18, 2021	20.03	20.34	18.61	18.63
2275	NYSE	MTDR	Wed, Feb 17, 2021	20.05	20.40	19.55	20.23
2274	NYSE	MTDR	Tue, Feb 16, 2021	20.48	20.75	19.92	20.07
2273	NYSE	MTDR	Fri, Feb 12, 2021	18.98	20.02	18.96	19.84
2272	NYSE	MTDR	Thu, Feb 11, 2021	19.56	19.68	18.65	19.24
2271	NYSE	MTDR	Wed, Feb 10, 2021	19.63	20.05	18.75	19.57
2270	NYSE	MTDR	Tue, Feb 9, 2021	18.83	20.20	18.65	19.24
2269	NYSE	MTDR	Mon, Feb 8, 2021	18.50	19.80	18.50	19.63
2268	NYSE	MTDR	Fri, Feb 5, 2021	18.19	18.47	17.73	18.17
2267	NYSE	MTDR	Thu, Feb 4, 2021	17.59	18.05	17.04	17.80
2266	NYSE	MTDR	Wed, Feb 3, 2021	16.79	17.81	16.56	17.59
2265	NYSE	MTDR	Tue, Feb 2, 2021	16.58	17.13	16.24	16.55
2264	NYSE	MTDR	Mon, Feb 1, 2021	15.61	16.28	15.05	16.04
2263	NYSE	MTDR	Fri, Jan 29, 2021	16.09	16.93	14.98	15.28
2262	NYSE	MTDR	Thu, Jan 28, 2021	16.80	17.09	15.76	16.29
2261	NYSE	MTDR	Wed, Jan 27, 2021	14.90	17.54	14.72	16.47
2260	NYSE	MTDR	Tue, Jan 26, 2021	16.16	16.43	15.27	15.36
2259	NYSE	MTDR	Mon, Jan 25, 2021	14.71	15.89	14.51	15.88
2258	NYSE	MTDR	Fri, Jan 22, 2021	14.33	15.17	13.90	15.01
2257	NYSE	MTDR	Thu, Jan 21, 2021	16.77	16.82	14.29	14.85
2256	NYSE	MTDR	Wed, Jan 20, 2021	16.72	16.94	16.19	16.78
2255	NYSE	MTDR	Tue, Jan 19, 2021	16.48	16.69	16.00	16.46
2254	NYSE	MTDR	Fri, Jan 15, 2021	16.09	16.49	15.65	16.00
2253	NYSE	MTDR	Thu, Jan 14, 2021	16.31	16.71	16.15	16.54
2252	NYSE	MTDR	Wed, Jan 13, 2021	16.39	16.50	15.80	16.03
2251	NYSE	MTDR	Tue, Jan 12, 2021	16.15	16.55	15.94	16.48
2250	NYSE	MTDR	Mon, Jan 11, 2021	14.87	15.89	14.75	15.80
2249	NYSE	MTDR	Fri, Jan 8, 2021	15.76	15.82	15.28	15.52
2248	NYSE	MTDR	Thu, Jan 7, 2021	14.97	15.79	14.64	15.48
2247	NYSE	MTDR	Wed, Jan 6, 2021	14.67	15.35	14.18	14.77
2246	NYSE	MTDR	Tue, Jan 5, 2021	12.76	15.11	12.76	14.26
2245	NYSE	MTDR	Mon, Jan 4, 2021	12.32	12.78	12.02	12.49
2244	NYSE	MTDR	Thu, Dec 31, 2020	12.35	12.45	11.98	12.06
2243	NYSE	MTDR	Wed, Dec 30, 2020	12.13	13.12	12.00	12.50
2242	NYSE	MTDR	Tue, Dec 29, 2020	12.03	12.25	11.83	12.00
2241	NYSE	MTDR	Mon, Dec 28, 2020	12.16	12.34	11.86	12.01
2240	NYSE	MTDR	Thu, Dec 24, 2020	12.46	12.46	11.86	12.04
2239	NYSE	MTDR	Wed, Dec 23, 2020	12.13	12.82	12.00	12.39
2238	NYSE	MTDR	Tue, Dec 22, 2020	11.84	12.12	11.64	11.86
2237	NYSE	MTDR	Mon, Dec 21, 2020	11.33	12.13	11.24	11.93
2236	NYSE	MTDR	Fri, Dec 18, 2020	12.41	12.67	11.83	12.18
2235	NYSE	MTDR	Thu, Dec 17, 2020	12.66	12.92	12.09	12.40
2234	NYSE	MTDR	Wed, Dec 16, 2020	12.45	12.54	11.97	12.07
2233	NYSE	MTDR	Tue, Dec 15, 2020	12.44	12.60	11.97	12.44
2232	NYSE	MTDR	Mon, Dec 14, 2020	13.77	13.84	12.18	12.20
2231	NYSE	MTDR	Fri, Dec 11, 2020	13.06	13.31	12.55	13.30
2230	NYSE	MTDR	Thu, Dec 10, 2020	12.24	13.56	12.13	13.28
2229	NYSE	MTDR	Wed, Dec 9, 2020	12.13	12.56	11.72	12.11
2228	NYSE	MTDR	Tue, Dec 8, 2020	11.35	12.03	11.32	11.98
2227	NYSE	MTDR	Mon, Dec 7, 2020	11.54	11.93	11.27	11.36
2226	NYSE	MTDR	Fri, Dec 4, 2020	11.00	11.80	11.00	11.75
2225	NYSE	MTDR	Thu, Dec 3, 2020	10.65	10.90	10.42	10.65
2224	NYSE	MTDR	Wed, Dec 2, 2020	10.30	11.22	10.22	10.56
2223	NYSE	MTDR	Tue, Dec 1, 2020	10.64	10.79	10.17	10.30
2222	NYSE	MTDR	Mon, Nov 30, 2020	10.71	11.08	10.16	10.18
2221	NYSE	MTDR	Fri, Nov 27, 2020	11.37	11.55	10.84	10.98
2220	NYSE	MTDR	Wed, Nov 25, 2020	11.50	11.68	10.97	11.51
2219	NYSE	MTDR	Tue, Nov 24, 2020	11.17	11.78	11.09	11.66
2218	NYSE	MTDR	Mon, Nov 23, 2020	9.85	10.78	9.66	10.63
2217	NYSE	MTDR	Fri, Nov 20, 2020	9.33	9.59	9.18	9.54
2216	NYSE	MTDR	Thu, Nov 19, 2020	9.02	9.46	8.91	9.42
2215	NYSE	MTDR	Wed, Nov 18, 2020	9.23	9.83	9.08	9.09
2214	NYSE	MTDR	Tue, Nov 17, 2020	8.55	9.25	8.43	9.09
2213	NYSE	MTDR	Mon, Nov 16, 2020	8.57	8.94	8.42	8.81
2212	NYSE	MTDR	Fri, Nov 13, 2020	7.63	8.28	7.60	8.16
2211	NYSE	MTDR	Thu, Nov 12, 2020	7.93	8.05	7.50	7.59
2210	NYSE	MTDR	Wed, Nov 11, 2020	8.57	8.61	7.93	8.14
2209	NYSE	MTDR	Tue, Nov 10, 2020	8.58	8.58	7.74	8.48
2208	NYSE	MTDR	Mon, Nov 9, 2020	7.53	8.57	7.26	8.32
2207	NYSE	MTDR	Fri, Nov 6, 2020	7.30	7.35	6.47	6.48
2206	NYSE	MTDR	Thu, Nov 5, 2020	6.93	7.55	6.89	7.18
2205	NYSE	MTDR	Wed, Nov 4, 2020	7.43	7.48	6.87	6.93
2204	NYSE	MTDR	Tue, Nov 3, 2020	7.52	7.90	7.22	7.31
2203	NYSE	MTDR	Mon, Nov 2, 2020	7.10	7.39	6.76	7.21
2202	NYSE	MTDR	Fri, Oct 30, 2020	6.81	7.12	6.69	7.07
2201	NYSE	MTDR	Thu, Oct 29, 2020	6.70	7.05	6.29	6.91
2200	NYSE	MTDR	Wed, Oct 28, 2020	7.83	7.96	6.74	6.96
2199	NYSE	MTDR	Tue, Oct 27, 2020	8.12	8.26	8.04	8.16
2198	NYSE	MTDR	Mon, Oct 26, 2020	8.74	8.74	8.10	8.18
2197	NYSE	MTDR	Fri, Oct 23, 2020	8.97	9.15	8.74	8.99
2196	NYSE	MTDR	Thu, Oct 22, 2020	8.46	8.92	8.37	8.87
2195	NYSE	MTDR	Wed, Oct 21, 2020	8.42	8.65	8.23	8.39
2194	NYSE	MTDR	Tue, Oct 20, 2020	8.25	8.78	8.13	8.57
2193	NYSE	MTDR	Mon, Oct 19, 2020	8.66	8.76	8.16	8.16
2192	NYSE	MTDR	Fri, Oct 16, 2020	8.95	9.07	8.59	8.59
2191	NYSE	MTDR	Thu, Oct 15, 2020	8.69	9.09	8.44	9.06
2190	NYSE	MTDR	Wed, Oct 14, 2020	8.87	9.40	8.74	8.94
2189	NYSE	MTDR	Tue, Oct 13, 2020	8.93	9.06	8.66	8.77
2188	NYSE	MTDR	Mon, Oct 12, 2020	9.03	9.05	8.61	8.95
2187	NYSE	MTDR	Fri, Oct 9, 2020	9.45	9.56	9.06	9.14
2186	NYSE	MTDR	Thu, Oct 8, 2020	8.85	9.40	8.68	9.40
2185	NYSE	MTDR	Wed, Oct 7, 2020	8.44	8.78	8.30	8.73
2184	NYSE	MTDR	Tue, Oct 6, 2020	9.00	9.20	8.31	8.32
2183	NYSE	MTDR	Mon, Oct 5, 2020	8.52	8.86	8.46	8.80
2182	NYSE	MTDR	Fri, Oct 2, 2020	7.74	8.42	7.74	8.29
2181	NYSE	MTDR	Thu, Oct 1, 2020	8.07	8.19	7.82	8.10
2180	NYSE	MTDR	Wed, Sep 30, 2020	8.33	8.67	8.21	8.26
2179	NYSE	MTDR	Tue, Sep 29, 2020	8.54	8.57	7.87	8.34
2178	NYSE	MTDR	Mon, Sep 28, 2020	8.32	8.74	8.16	8.58
2177	NYSE	MTDR	Fri, Sep 25, 2020	7.93	8.14	7.71	8.08
2176	NYSE	MTDR	Thu, Sep 24, 2020	8.00	8.34	7.84	8.08
2175	NYSE	MTDR	Wed, Sep 23, 2020	8.88	8.90	8.07	8.07
2174	NYSE	MTDR	Tue, Sep 22, 2020	8.89	9.41	8.70	8.82
2173	NYSE	MTDR	Mon, Sep 21, 2020	8.49	8.60	7.99	8.54
2172	NYSE	MTDR	Fri, Sep 18, 2020	9.04	9.12	8.58	8.85
2171	NYSE	MTDR	Thu, Sep 17, 2020	8.84	9.08	8.61	9.02
2170	NYSE	MTDR	Wed, Sep 16, 2020	8.81	9.39	8.73	9.05
2169	NYSE	MTDR	Tue, Sep 15, 2020	8.67	8.92	8.47	8.67
2168	NYSE	MTDR	Mon, Sep 14, 2020	8.24	8.66	7.98	8.53
2167	NYSE	MTDR	Fri, Sep 11, 2020	8.21	8.37	7.87	8.01
2166	NYSE	MTDR	Thu, Sep 10, 2020	9.05	9.09	8.16	8.17
2165	NYSE	MTDR	Wed, Sep 9, 2020	8.99	9.22	8.72	9.14
2164	NYSE	MTDR	Tue, Sep 8, 2020	9.11	9.15	8.55	8.74
2163	NYSE	MTDR	Fri, Sep 4, 2020	9.57	9.74	9.20	9.51
2162	NYSE	MTDR	Thu, Sep 3, 2020	9.24	9.71	9.20	9.40
2161	NYSE	MTDR	Wed, Sep 2, 2020	10.06	10.08	9.28	9.34
2160	NYSE	MTDR	Tue, Sep 1, 2020	9.64	10.30	9.53	10.17
2159	NYSE	MTDR	Mon, Aug 31, 2020	9.91	9.99	9.65	9.73
2158	NYSE	MTDR	Fri, Aug 28, 2020	9.87	10.03	9.70	9.98
2157	NYSE	MTDR	Thu, Aug 27, 2020	9.68	9.95	9.36	9.90
2156	NYSE	MTDR	Wed, Aug 26, 2020	9.90	9.97	9.51	9.60
2155	NYSE	MTDR	Tue, Aug 25, 2020	9.87	10.06	9.67	9.95
2154	NYSE	MTDR	Mon, Aug 24, 2020	9.34	9.79	9.13	9.67
2153	NYSE	MTDR	Fri, Aug 21, 2020	9.64	9.75	9.01	9.05
2152	NYSE	MTDR	Thu, Aug 20, 2020	9.87	10.02	9.66	9.68
2151	NYSE	MTDR	Wed, Aug 19, 2020	9.79	10.30	9.67	10.02
2150	NYSE	MTDR	Tue, Aug 18, 2020	9.62	9.79	9.44	9.64
2149	NYSE	MTDR	Mon, Aug 17, 2020	9.86	9.95	9.52	9.87
2148	NYSE	MTDR	Fri, Aug 14, 2020	9.45	9.94	9.39	9.86
2147	NYSE	MTDR	Thu, Aug 13, 2020	9.75	9.91	9.53	9.60
2146	NYSE	MTDR	Wed, Aug 12, 2020	10.02	10.22	9.62	9.83
2145	NYSE	MTDR	Tue, Aug 11, 2020	10.20	10.42	9.70	9.70
2144	NYSE	MTDR	Mon, Aug 10, 2020	9.37	10.00	9.32	9.87
2143	NYSE	MTDR	Fri, Aug 7, 2020	8.90	9.27	8.72	9.20
2142	NYSE	MTDR	Thu, Aug 6, 2020	9.35	9.35	8.90	9.00
2141	NYSE	MTDR	Wed, Aug 5, 2020	9.20	9.49	9.08	9.44
2140	NYSE	MTDR	Tue, Aug 4, 2020	8.53	8.95	8.51	8.93
2139	NYSE	MTDR	Mon, Aug 3, 2020	8.59	8.71	8.38	8.61
2138	NYSE	MTDR	Fri, Jul 31, 2020	8.81	8.82	8.32	8.68
2137	NYSE	MTDR	Thu, Jul 30, 2020	8.91	9.12	8.59	8.93
2136	NYSE	MTDR	Wed, Jul 29, 2020	9.00	9.46	8.62	9.31
2135	NYSE	MTDR	Tue, Jul 28, 2020	9.03	9.37	8.97	9.02
2134	NYSE	MTDR	Mon, Jul 27, 2020	9.16	9.30	8.87	9.13
2133	NYSE	MTDR	Fri, Jul 24, 2020	9.24	9.49	9.01	9.03
2132	NYSE	MTDR	Thu, Jul 23, 2020	9.19	9.30	8.68	9.27
2131	NYSE	MTDR	Wed, Jul 22, 2020	9.71	9.74	9.22	9.59
2130	NYSE	MTDR	Tue, Jul 21, 2020	8.99	9.91	8.93	9.57
2129	NYSE	MTDR	Mon, Jul 20, 2020	8.82	9.16	8.69	8.70
2128	NYSE	MTDR	Fri, Jul 17, 2020	8.98	9.25	8.62	8.66
2127	NYSE	MTDR	Thu, Jul 16, 2020	8.80	9.20	8.58	8.96
2126	NYSE	MTDR	Wed, Jul 15, 2020	8.82	8.94	8.19	8.89
2125	NYSE	MTDR	Tue, Jul 14, 2020	8.08	8.56	7.85	8.55
2124	NYSE	MTDR	Mon, Jul 13, 2020	7.86	8.26	7.52	7.76
2123	NYSE	MTDR	Fri, Jul 10, 2020	7.30	7.72	7.23	7.72
2122	NYSE	MTDR	Thu, Jul 9, 2020	7.87	7.91	7.28	7.33
2121	NYSE	MTDR	Wed, Jul 8, 2020	7.46	7.97	7.28	7.89
2120	NYSE	MTDR	Tue, Jul 7, 2020	7.86	7.89	7.41	7.41
2119	NYSE	MTDR	Mon, Jul 6, 2020	8.17	8.19	7.78	8.03
2118	NYSE	MTDR	Thu, Jul 2, 2020	8.52	8.62	7.88	7.98
2117	NYSE	MTDR	Wed, Jul 1, 2020	8.51	8.69	8.03	8.17
2116	NYSE	MTDR	Tue, Jun 30, 2020	8.17	8.56	8.04	8.50
2115	NYSE	MTDR	Mon, Jun 29, 2020	8.00	8.50	7.72	8.34
2114	NYSE	MTDR	Fri, Jun 26, 2020	8.47	8.58	7.87	7.90
2113	NYSE	MTDR	Thu, Jun 25, 2020	8.50	9.14	8.35	8.71
2112	NYSE	MTDR	Wed, Jun 24, 2020	9.77	9.89	8.55	8.66
2111	NYSE	MTDR	Tue, Jun 23, 2020	10.51	10.58	10.00	10.10
2110	NYSE	MTDR	Mon, Jun 22, 2020	10.20	10.51	10.00	10.30
2109	NYSE	MTDR	Fri, Jun 19, 2020	10.49	10.60	10.07	10.21
2108	NYSE	MTDR	Thu, Jun 18, 2020	9.79	10.74	9.62	10.08
2107	NYSE	MTDR	Wed, Jun 17, 2020	10.49	10.60	9.92	9.94
2106	NYSE	MTDR	Tue, Jun 16, 2020	11.11	11.11	10.13	10.55
2105	NYSE	MTDR	Mon, Jun 15, 2020	9.02	10.66	8.85	10.21
2104	NYSE	MTDR	Fri, Jun 12, 2020	9.36	9.63	8.77	9.57
2103	NYSE	MTDR	Thu, Jun 11, 2020	8.60	9.28	8.15	8.51
2102	NYSE	MTDR	Wed, Jun 10, 2020	10.64	10.90	9.54	9.55
2101	NYSE	MTDR	Tue, Jun 9, 2020	10.99	11.36	10.48	11.04
2100	NYSE	MTDR	Mon, Jun 8, 2020	11.89	12.77	11.55	12.21
2099	NYSE	MTDR	Fri, Jun 5, 2020	9.35	11.06	9.32	11.05
2098	NYSE	MTDR	Thu, Jun 4, 2020	8.37	9.02	8.32	8.85
2097	NYSE	MTDR	Wed, Jun 3, 2020	8.76	8.96	8.31	8.54
2096	NYSE	MTDR	Tue, Jun 2, 2020	8.37	8.75	8.30	8.72
2095	NYSE	MTDR	Mon, Jun 1, 2020	7.77	8.41	7.68	8.23
2094	NYSE	MTDR	Fri, May 29, 2020	7.99	8.08	7.64	7.84
2093	NYSE	MTDR	Thu, May 28, 2020	8.55	8.60	8.03	8.10
2092	NYSE	MTDR	Wed, May 27, 2020	8.60	8.82	8.21	8.63
2091	NYSE	MTDR	Tue, May 26, 2020	8.85	8.85	8.47	8.59
2090	NYSE	MTDR	Fri, May 22, 2020	8.26	8.43	7.95	8.38
2089	NYSE	MTDR	Thu, May 21, 2020	8.29	8.66	8.02	8.42
2088	NYSE	MTDR	Wed, May 20, 2020	8.20	8.29	7.87	8.20
2087	NYSE	MTDR	Tue, May 19, 2020	8.46	8.55	7.85	7.86
2086	NYSE	MTDR	Mon, May 18, 2020	8.01	8.45	7.63	8.38
2085	NYSE	MTDR	Fri, May 15, 2020	6.91	7.50	6.72	7.22
2084	NYSE	MTDR	Thu, May 14, 2020	7.14	7.39	6.75	6.85
2083	NYSE	MTDR	Wed, May 13, 2020	7.82	7.82	7.01	7.34
2082	NYSE	MTDR	Tue, May 12, 2020	7.96	8.16	7.69	7.82
2081	NYSE	MTDR	Mon, May 11, 2020	7.52	8.04	7.46	7.80
2080	NYSE	MTDR	Fri, May 8, 2020	6.99	7.66	6.89	7.61
2079	NYSE	MTDR	Thu, May 7, 2020	6.77	6.98	6.54	6.75
2078	NYSE	MTDR	Wed, May 6, 2020	6.82	7.16	6.29	6.38
2077	NYSE	MTDR	Tue, May 5, 2020	7.45	7.60	6.67	6.83
2076	NYSE	MTDR	Mon, May 4, 2020	6.01	6.98	5.51	6.93
2075	NYSE	MTDR	Fri, May 1, 2020	7.06	7.36	5.82	6.49
2074	NYSE	MTDR	Thu, Apr 30, 2020	7.35	9.40	6.57	7.04
2073	NYSE	MTDR	Wed, Apr 29, 2020	5.42	6.79	5.26	6.70
2072	NYSE	MTDR	Tue, Apr 28, 2020	4.52	4.93	4.52	4.93
2071	NYSE	MTDR	Mon, Apr 27, 2020	4.38	4.49	3.95	4.48
2070	NYSE	MTDR	Fri, Apr 24, 2020	4.54	4.78	4.02	4.41
2069	NYSE	MTDR	Thu, Apr 23, 2020	4.00	4.44	3.80	4.38
2068	NYSE	MTDR	Wed, Apr 22, 2020	3.52	3.81	3.45	3.71
2067	NYSE	MTDR	Tue, Apr 21, 2020	3.01	3.44	2.91	3.36
2066	NYSE	MTDR	Mon, Apr 20, 2020	2.81	3.54	2.76	3.21
2065	NYSE	MTDR	Fri, Apr 17, 2020	3.02	3.43	2.90	3.42
2064	NYSE	MTDR	Thu, Apr 16, 2020	3.16	3.18	2.98	3.05
2063	NYSE	MTDR	Wed, Apr 15, 2020	3.02	3.20	2.81	3.20
2062	NYSE	MTDR	Tue, Apr 14, 2020	3.44	3.55	3.16	3.33
2061	NYSE	MTDR	Mon, Apr 13, 2020	3.53	3.74	3.22	3.38
2060	NYSE	MTDR	Thu, Apr 9, 2020	3.81	4.20	3.11	3.21
2059	NYSE	MTDR	Wed, Apr 8, 2020	2.89	3.23	2.85	3.19
2058	NYSE	MTDR	Tue, Apr 7, 2020	2.90	3.04	2.69	2.79
2057	NYSE	MTDR	Mon, Apr 6, 2020	2.78	2.90	2.51	2.69
2056	NYSE	MTDR	Fri, Apr 3, 2020	2.80	2.94	2.37	2.77
2055	NYSE	MTDR	Thu, Apr 2, 2020	2.31	2.94	2.22	2.66
2054	NYSE	MTDR	Wed, Apr 1, 2020	2.30	2.34	2.01	2.16
2053	NYSE	MTDR	Tue, Mar 31, 2020	2.30	2.49	2.27	2.48
2052	NYSE	MTDR	Mon, Mar 30, 2020	2.23	2.30	1.92	2.22
2051	NYSE	MTDR	Fri, Mar 27, 2020	2.50	2.65	2.30	2.35
2050	NYSE	MTDR	Thu, Mar 26, 2020	2.76	3.05	2.63	2.72
2049	NYSE	MTDR	Wed, Mar 25, 2020	2.90	3.08	2.22	2.81
2048	NYSE	MTDR	Tue, Mar 24, 2020	2.18	2.75	2.11	2.69
2047	NYSE	MTDR	Mon, Mar 23, 2020	1.74	2.05	1.54	1.98
2046	NYSE	MTDR	Fri, Mar 20, 2020	1.70	1.83	1.54	1.72
2045	NYSE	MTDR	Thu, Mar 19, 2020	1.22	1.79	1.21	1.55
2044	NYSE	MTDR	Wed, Mar 18, 2020	1.34	1.38	1.11	1.20
2043	NYSE	MTDR	Tue, Mar 17, 2020	1.81	1.83	1.42	1.43
2042	NYSE	MTDR	Mon, Mar 16, 2020	1.90	2.12	1.74	1.75
2041	NYSE	MTDR	Fri, Mar 13, 2020	2.17	2.64	1.87	2.64
2040	NYSE	MTDR	Thu, Mar 12, 2020	1.73	2.22	1.59	2.02
2039	NYSE	MTDR	Wed, Mar 11, 2020	2.39	2.45	1.85	1.98
2038	NYSE	MTDR	Tue, Mar 10, 2020	3.73	3.88	2.21	2.41
2037	NYSE	MTDR	Mon, Mar 9, 2020	3.06	3.21	1.86	2.35
2036	NYSE	MTDR	Fri, Mar 6, 2020	8.67	8.95	6.47	6.55
2035	NYSE	MTDR	Thu, Mar 5, 2020	9.47	9.61	8.94	9.09
2034	NYSE	MTDR	Wed, Mar 4, 2020	10.07	10.09	9.52	9.77
2033	NYSE	MTDR	Tue, Mar 3, 2020	10.19	10.20	9.42	9.70
2032	NYSE	MTDR	Mon, Mar 2, 2020	10.11	10.25	9.33	10.07
2031	NYSE	MTDR	Fri, Feb 28, 2020	9.02	9.64	9.00	9.64
2030	NYSE	MTDR	Thu, Feb 27, 2020	10.33	10.45	9.58	9.59
2029	NYSE	MTDR	Wed, Feb 26, 2020	11.30	11.57	10.47	10.76
2028	NYSE	MTDR	Tue, Feb 25, 2020	12.26	12.26	10.58	10.87
2027	NYSE	MTDR	Mon, Feb 24, 2020	12.01	12.22	11.37	12.20
2026	NYSE	MTDR	Fri, Feb 21, 2020	12.76	12.78	12.39	12.64
2025	NYSE	MTDR	Thu, Feb 20, 2020	13.21	13.65	12.97	13.01
2024	NYSE	MTDR	Wed, Feb 19, 2020	12.64	13.20	12.47	13.07
2023	NYSE	MTDR	Tue, Feb 18, 2020	12.72	12.81	12.18	12.53
2022	NYSE	MTDR	Fri, Feb 14, 2020	13.11	13.17	12.76	12.94
2021	NYSE	MTDR	Thu, Feb 13, 2020	13.30	13.59	12.93	13.01
2020	NYSE	MTDR	Wed, Feb 12, 2020	13.63	13.89	13.25	13.48
2019	NYSE	MTDR	Tue, Feb 11, 2020	13.52	13.76	13.18	13.24
2018	NYSE	MTDR	Mon, Feb 10, 2020	13.43	13.55	13.00	13.20
2017	NYSE	MTDR	Fri, Feb 7, 2020	14.00	14.04	13.52	13.66
2016	NYSE	MTDR	Thu, Feb 6, 2020	14.96	14.96	14.06	14.31
2015	NYSE	MTDR	Wed, Feb 5, 2020	14.21	15.17	14.21	14.91
2014	NYSE	MTDR	Tue, Feb 4, 2020	14.61	14.70	14.17	14.26
2013	NYSE	MTDR	Mon, Feb 3, 2020	14.59	14.84	14.12	14.22
2012	NYSE	MTDR	Fri, Jan 31, 2020	14.90	14.99	14.50	14.67
2011	NYSE	MTDR	Thu, Jan 30, 2020	14.96	15.37	14.90	15.29
2010	NYSE	MTDR	Wed, Jan 29, 2020	15.65	15.82	15.17	15.29
2009	NYSE	MTDR	Tue, Jan 28, 2020	15.42	15.72	15.19	15.55
2008	NYSE	MTDR	Mon, Jan 27, 2020	15.30	15.41	15.06	15.27
2007	NYSE	MTDR	Fri, Jan 24, 2020	16.08	16.08	15.34	15.80
2006	NYSE	MTDR	Thu, Jan 23, 2020	15.89	16.31	15.61	16.12
2005	NYSE	MTDR	Wed, Jan 22, 2020	16.77	16.77	16.13	16.21
2004	NYSE	MTDR	Tue, Jan 21, 2020	16.75	16.88	16.48	16.76
2003	NYSE	MTDR	Fri, Jan 17, 2020	17.14	17.24	16.89	16.93
2002	NYSE	MTDR	Thu, Jan 16, 2020	17.03	17.33	16.96	17.06
2001	NYSE	MTDR	Wed, Jan 15, 2020	17.09	17.20	16.65	16.91
2000	NYSE	MTDR	Tue, Jan 14, 2020	17.35	17.51	17.11	17.29
1999	NYSE	MTDR	Mon, Jan 13, 2020	18.13	18.15	17.20	17.33
1998	NYSE	MTDR	Fri, Jan 10, 2020	18.22	18.39	17.87	18.21
1997	NYSE	MTDR	Thu, Jan 9, 2020	18.60	18.73	18.07	18.41
1996	NYSE	MTDR	Wed, Jan 8, 2020	19.71	19.73	18.52	18.71
1995	NYSE	MTDR	Tue, Jan 7, 2020	19.43	19.67	19.28	19.66
1994	NYSE	MTDR	Mon, Jan 6, 2020	19.40	19.83	19.33	19.57
1993	NYSE	MTDR	Fri, Jan 3, 2020	18.80	19.29	18.69	19.24
1992	NYSE	MTDR	Thu, Jan 2, 2020	18.18	18.25	17.97	18.15
1991	NYSE	MTDR	Tue, Dec 31, 2019	17.45	18.23	17.34	17.97
1990	NYSE	MTDR	Mon, Dec 30, 2019	17.67	17.98	17.60	17.67
1989	NYSE	MTDR	Fri, Dec 27, 2019	17.98	18.00	17.61	17.64
1988	NYSE	MTDR	Thu, Dec 26, 2019	17.78	18.02	17.76	17.86
1987	NYSE	MTDR	Tue, Dec 24, 2019	17.70	17.86	17.52	17.60
1986	NYSE	MTDR	Mon, Dec 23, 2019	17.19	17.77	17.08	17.72
1985	NYSE	MTDR	Fri, Dec 20, 2019	17.29	17.29	16.94	17.12
1984	NYSE	MTDR	Thu, Dec 19, 2019	16.90	17.58	16.84	17.27
1983	NYSE	MTDR	Wed, Dec 18, 2019	16.45	17.20	16.45	16.94
1982	NYSE	MTDR	Tue, Dec 17, 2019	16.14	16.63	16.11	16.60
1981	NYSE	MTDR	Mon, Dec 16, 2019	15.81	16.60	15.76	16.08
1980	NYSE	MTDR	Fri, Dec 13, 2019	15.91	16.18	15.29	15.50
1979	NYSE	MTDR	Thu, Dec 12, 2019	15.20	15.99	15.06	15.89
1978	NYSE	MTDR	Wed, Dec 11, 2019	15.04	15.29	14.93	15.09
1977	NYSE	MTDR	Tue, Dec 10, 2019	14.97	15.15	14.80	15.05
1976	NYSE	MTDR	Mon, Dec 9, 2019	14.57	15.09	14.56	14.93
1975	NYSE	MTDR	Fri, Dec 6, 2019	14.44	15.01	14.32	14.82
1974	NYSE	MTDR	Thu, Dec 5, 2019	14.60	14.73	14.27	14.31
1973	NYSE	MTDR	Wed, Dec 4, 2019	14.10	14.58	13.97	14.47
1972	NYSE	MTDR	Tue, Dec 3, 2019	14.10	14.18	13.56	13.70
1971	NYSE	MTDR	Mon, Dec 2, 2019	14.27	14.48	13.87	14.08
1970	NYSE	MTDR	Fri, Nov 29, 2019	14.31	14.49	14.05	14.08
1969	NYSE	MTDR	Wed, Nov 27, 2019	14.48	14.60	14.19	14.53
1968	NYSE	MTDR	Tue, Nov 26, 2019	15.10	15.10	14.42	14.48
1967	NYSE	MTDR	Mon, Nov 25, 2019	14.30	14.97	14.20	14.96
1966	NYSE	MTDR	Fri, Nov 22, 2019	14.53	14.69	13.97	14.35
1965	NYSE	MTDR	Thu, Nov 21, 2019	14.51	14.65	14.06	14.48
1964	NYSE	MTDR	Wed, Nov 20, 2019	13.99	14.64	13.70	14.33
1963	NYSE	MTDR	Tue, Nov 19, 2019	14.26	14.34	13.76	14.03
1962	NYSE	MTDR	Mon, Nov 18, 2019	14.61	14.79	13.85	14.29
1961	NYSE	MTDR	Fri, Nov 15, 2019	14.65	15.02	14.54	14.85
1960	NYSE	MTDR	Thu, Nov 14, 2019	14.41	14.63	14.08	14.24
1959	NYSE	MTDR	Wed, Nov 13, 2019	14.73	14.88	14.23	14.32
1958	NYSE	MTDR	Tue, Nov 12, 2019	14.97	15.17	14.68	14.89
1957	NYSE	MTDR	Mon, Nov 11, 2019	14.87	15.27	14.73	14.78
1956	NYSE	MTDR	Fri, Nov 8, 2019	14.78	15.33	14.63	15.25
1955	NYSE	MTDR	Thu, Nov 7, 2019	15.33	15.56	14.96	15.05
1954	NYSE	MTDR	Wed, Nov 6, 2019	15.40	15.70	14.93	14.98
1953	NYSE	MTDR	Tue, Nov 5, 2019	15.21	16.06	15.02	15.56
1952	NYSE	MTDR	Mon, Nov 4, 2019	14.89	15.38	14.82	14.96
1951	NYSE	MTDR	Fri, Nov 1, 2019	14.16	14.62	14.00	14.52
1950	NYSE	MTDR	Thu, Oct 31, 2019	13.81	14.09	13.40	13.91
1949	NYSE	MTDR	Wed, Oct 30, 2019	15.26	15.30	13.61	13.90
1948	NYSE	MTDR	Tue, Oct 29, 2019	13.97	14.96	13.88	14.78
1947	NYSE	MTDR	Mon, Oct 28, 2019	14.11	14.43	13.90	14.09
1946	NYSE	MTDR	Fri, Oct 25, 2019	13.59	14.13	13.49	14.03
1945	NYSE	MTDR	Thu, Oct 24, 2019	13.62	13.71	13.33	13.65
1944	NYSE	MTDR	Wed, Oct 23, 2019	13.02	13.68	12.69	13.58
1943	NYSE	MTDR	Tue, Oct 22, 2019	12.51	13.51	12.47	13.02
1942	NYSE	MTDR	Mon, Oct 21, 2019	12.42	12.67	12.16	12.49
1941	NYSE	MTDR	Fri, Oct 18, 2019	13.44	13.54	12.43	12.43
1940	NYSE	MTDR	Thu, Oct 17, 2019	13.25	13.61	12.85	13.48
1939	NYSE	MTDR	Wed, Oct 16, 2019	13.49	13.88	13.21	13.25
1938	NYSE	MTDR	Tue, Oct 15, 2019	13.49	13.92	13.37	13.57
1937	NYSE	MTDR	Mon, Oct 14, 2019	14.04	14.24	13.33	13.63
1936	NYSE	MTDR	Fri, Oct 11, 2019	14.28	14.74	14.23	14.35
1935	NYSE	MTDR	Thu, Oct 10, 2019	14.56	14.75	13.68	14.03
1934	NYSE	MTDR	Wed, Oct 9, 2019	15.16	15.21	14.44	14.52
1933	NYSE	MTDR	Tue, Oct 8, 2019	15.15	15.22	14.76	14.89
1932	NYSE	MTDR	Mon, Oct 7, 2019	15.56	15.95	15.33	15.47
1931	NYSE	MTDR	Fri, Oct 4, 2019	15.97	16.34	15.34	15.61
1930	NYSE	MTDR	Thu, Oct 3, 2019	15.38	15.68	15.02	15.55
1929	NYSE	MTDR	Wed, Oct 2, 2019	15.71	16.12	15.49	15.60
1928	NYSE	MTDR	Tue, Oct 1, 2019	16.65	17.06	15.84	15.85
1927	NYSE	MTDR	Mon, Sep 30, 2019	16.20	16.64	16.10	16.53
1926	NYSE	MTDR	Fri, Sep 27, 2019	15.94	16.61	15.89	16.24
1925	NYSE	MTDR	Thu, Sep 26, 2019	16.66	16.76	16.15	16.33
1924	NYSE	MTDR	Wed, Sep 25, 2019	16.65	17.18	16.60	16.93
1923	NYSE	MTDR	Tue, Sep 24, 2019	17.17	17.43	16.89	16.98
1922	NYSE	MTDR	Mon, Sep 23, 2019	16.71	17.46	16.71	17.31
1921	NYSE	MTDR	Fri, Sep 20, 2019	16.93	17.26	16.67	17.03
1920	NYSE	MTDR	Thu, Sep 19, 2019	16.89	16.97	16.44	16.79
1919	NYSE	MTDR	Wed, Sep 18, 2019	16.92	17.04	16.45	16.60
1918	NYSE	MTDR	Tue, Sep 17, 2019	18.67	18.72	16.94	17.11
1917	NYSE	MTDR	Mon, Sep 16, 2019	17.91	19.67	17.91	19.00
1916	NYSE	MTDR	Fri, Sep 13, 2019	16.74	17.28	16.41	16.52
1915	NYSE	MTDR	Thu, Sep 12, 2019	16.08	16.88	15.48	16.48
1914	NYSE	MTDR	Wed, Sep 11, 2019	16.69	17.40	16.24	16.58
1913	NYSE	MTDR	Tue, Sep 10, 2019	16.89	17.51	16.43	16.52
1912	NYSE	MTDR	Mon, Sep 9, 2019	15.76	16.95	15.66	16.93
1911	NYSE	MTDR	Fri, Sep 6, 2019	15.34	15.62	14.77	15.45
1910	NYSE	MTDR	Thu, Sep 5, 2019	15.49	15.96	15.36	15.55
1909	NYSE	MTDR	Wed, Sep 4, 2019	14.91	15.29	14.38	15.25
1908	NYSE	MTDR	Tue, Sep 3, 2019	15.16	15.35	14.46	14.48
1907	NYSE	MTDR	Fri, Aug 30, 2019	15.84	16.05	15.40	15.65
1906	NYSE	MTDR	Thu, Aug 29, 2019	15.55	16.08	15.51	15.85
1905	NYSE	MTDR	Wed, Aug 28, 2019	14.98	15.73	14.98	15.40
1904	NYSE	MTDR	Tue, Aug 27, 2019	14.92	15.10	14.63	14.80
1903	NYSE	MTDR	Mon, Aug 26, 2019	15.27	15.32	14.71	14.82
1902	NYSE	MTDR	Fri, Aug 23, 2019	15.16	15.58	14.84	14.91
1901	NYSE	MTDR	Thu, Aug 22, 2019	15.90	16.17	15.61	15.62
1900	NYSE	MTDR	Wed, Aug 21, 2019	15.83	16.16	15.58	15.88
1899	NYSE	MTDR	Tue, Aug 20, 2019	15.55	15.72	15.22	15.59
1898	NYSE	MTDR	Mon, Aug 19, 2019	15.42	15.82	15.27	15.74
1897	NYSE	MTDR	Fri, Aug 16, 2019	13.81	15.10	13.78	15.02
1896	NYSE	MTDR	Thu, Aug 15, 2019	13.96	14.11	13.42	13.73
1895	NYSE	MTDR	Wed, Aug 14, 2019	14.44	14.70	13.92	14.03
1894	NYSE	MTDR	Tue, Aug 13, 2019	15.47	16.12	15.27	15.37
1893	NYSE	MTDR	Mon, Aug 12, 2019	15.27	15.70	14.96	15.46
1892	NYSE	MTDR	Fri, Aug 9, 2019	15.28	15.61	14.89	15.35
1891	NYSE	MTDR	Thu, Aug 8, 2019	15.49	15.62	14.82	15.16
1890	NYSE	MTDR	Wed, Aug 7, 2019	15.12	15.34	14.35	15.07
1889	NYSE	MTDR	Tue, Aug 6, 2019	15.56	15.56	14.25	15.22
1888	NYSE	MTDR	Mon, Aug 5, 2019	15.97	16.01	14.98	15.02
1887	NYSE	MTDR	Fri, Aug 2, 2019	17.11	17.37	16.39	16.63
1886	NYSE	MTDR	Thu, Aug 1, 2019	17.59	18.53	16.16	17.01
1885	NYSE	MTDR	Wed, Jul 31, 2019	17.10	18.01	16.79	17.63
1884	NYSE	MTDR	Tue, Jul 30, 2019	16.01	17.40	15.95	17.06
1883	NYSE	MTDR	Mon, Jul 29, 2019	16.73	16.75	15.99	16.19
1882	NYSE	MTDR	Fri, Jul 26, 2019	17.21	17.21	16.42	16.65
1881	NYSE	MTDR	Thu, Jul 25, 2019	18.25	18.25	17.16	17.20
1880	NYSE	MTDR	Wed, Jul 24, 2019	17.98	18.58	17.92	18.07
1879	NYSE	MTDR	Tue, Jul 23, 2019	17.92	18.07	17.61	18.02
1878	NYSE	MTDR	Mon, Jul 22, 2019	17.71	17.96	17.41	17.53
1877	NYSE	MTDR	Fri, Jul 19, 2019	17.64	17.84	17.45	17.66
1876	NYSE	MTDR	Thu, Jul 18, 2019	17.34	17.67	17.15	17.62
1875	NYSE	MTDR	Wed, Jul 17, 2019	18.54	18.54	17.51	17.52
1874	NYSE	MTDR	Tue, Jul 16, 2019	18.91	19.07	18.54	18.58
1873	NYSE	MTDR	Mon, Jul 15, 2019	19.83	19.94	18.98	19.00
1872	NYSE	MTDR	Fri, Jul 12, 2019	19.53	19.91	19.37	19.68
1871	NYSE	MTDR	Thu, Jul 11, 2019	19.84	19.95	19.29	19.63
1870	NYSE	MTDR	Wed, Jul 10, 2019	19.21	19.83	19.10	19.78
1869	NYSE	MTDR	Tue, Jul 9, 2019	18.98	19.01	18.39	18.85
1868	NYSE	MTDR	Mon, Jul 8, 2019	19.01	19.95	18.92	19.06
1867	NYSE	MTDR	Fri, Jul 5, 2019	18.49	19.24	18.49	19.06
1866	NYSE	MTDR	Wed, Jul 3, 2019	18.79	18.79	18.47	18.67
1865	NYSE	MTDR	Tue, Jul 2, 2019	19.42	19.43	18.47	18.69
1864	NYSE	MTDR	Mon, Jul 1, 2019	20.37	20.57	19.30	19.55
1863	NYSE	MTDR	Fri, Jun 28, 2019	19.16	19.91	19.11	19.88
1862	NYSE	MTDR	Thu, Jun 27, 2019	18.90	19.07	18.58	19.05
1861	NYSE	MTDR	Wed, Jun 26, 2019	18.56	19.03	18.37	18.87
1860	NYSE	MTDR	Tue, Jun 25, 2019	18.33	18.52	18.00	18.16
1859	NYSE	MTDR	Mon, Jun 24, 2019	18.75	18.87	18.18	18.31
1858	NYSE	MTDR	Fri, Jun 21, 2019	18.86	19.30	18.53	18.69
1857	NYSE	MTDR	Thu, Jun 20, 2019	18.61	19.08	18.47	18.89
1856	NYSE	MTDR	Wed, Jun 19, 2019	17.66	18.23	17.35	17.94
1855	NYSE	MTDR	Tue, Jun 18, 2019	17.42	17.98	17.35	17.87
1854	NYSE	MTDR	Mon, Jun 17, 2019	16.63	17.36	16.42	17.18
1853	NYSE	MTDR	Fri, Jun 14, 2019	17.36	17.50	16.71	16.85
1852	NYSE	MTDR	Thu, Jun 13, 2019	16.96	17.37	16.79	17.36
1851	NYSE	MTDR	Wed, Jun 12, 2019	17.01	17.10	16.45	16.51
1850	NYSE	MTDR	Tue, Jun 11, 2019	17.26	17.71	17.07	17.31
1849	NYSE	MTDR	Mon, Jun 10, 2019	16.83	17.07	16.55	16.83
1848	NYSE	MTDR	Fri, Jun 7, 2019	16.85	17.04	16.47	16.79
1847	NYSE	MTDR	Thu, Jun 6, 2019	16.09	16.46	16.00	16.28
1846	NYSE	MTDR	Wed, Jun 5, 2019	16.93	16.96	15.65	16.08
1845	NYSE	MTDR	Tue, Jun 4, 2019	16.86	17.09	16.47	16.99
1844	NYSE	MTDR	Mon, Jun 3, 2019	16.64	16.91	16.41	16.66
1843	NYSE	MTDR	Fri, May 31, 2019	16.44	17.05	16.30	16.44
1842	NYSE	MTDR	Thu, May 30, 2019	17.67	17.97	16.91	16.92
1841	NYSE	MTDR	Wed, May 29, 2019	17.21	17.76	16.84	17.72
1840	NYSE	MTDR	Tue, May 28, 2019	17.97	18.11	17.49	17.55
1839	NYSE	MTDR	Fri, May 24, 2019	18.03	18.31	17.41	17.66
1838	NYSE	MTDR	Thu, May 23, 2019	19.11	19.11	17.72	17.81
1837	NYSE	MTDR	Wed, May 22, 2019	20.55	20.75	19.63	19.66
1836	NYSE	MTDR	Tue, May 21, 2019	20.17	20.75	19.99	20.71
1835	NYSE	MTDR	Mon, May 20, 2019	19.99	20.26	19.85	20.01
1834	NYSE	MTDR	Fri, May 17, 2019	20.44	20.59	19.99	20.00
1833	NYSE	MTDR	Thu, May 16, 2019	20.78	21.19	20.54	20.80
1832	NYSE	MTDR	Wed, May 15, 2019	19.72	20.82	19.62	20.62
1831	NYSE	MTDR	Tue, May 14, 2019	19.49	20.28	19.37	20.01
1830	NYSE	MTDR	Mon, May 13, 2019	19.68	19.96	19.27	19.33
1829	NYSE	MTDR	Fri, May 10, 2019	19.75	20.02	19.23	19.92
1828	NYSE	MTDR	Thu, May 9, 2019	19.43	20.09	19.24	19.93
1827	NYSE	MTDR	Wed, May 8, 2019	19.09	19.86	19.08	19.65
1826	NYSE	MTDR	Tue, May 7, 2019	19.06	19.18	18.59	19.02
1825	NYSE	MTDR	Mon, May 6, 2019	18.57	19.62	18.45	19.48
1824	NYSE	MTDR	Fri, May 3, 2019	18.71	19.23	18.39	19.15
1823	NYSE	MTDR	Thu, May 2, 2019	18.55	18.80	17.76	18.44
1822	NYSE	MTDR	Wed, May 1, 2019	19.75	19.90	18.74	18.74
1821	NYSE	MTDR	Tue, Apr 30, 2019	20.05	20.10	19.30	19.69
1820	NYSE	MTDR	Mon, Apr 29, 2019	19.62	19.93	19.35	19.78
1819	NYSE	MTDR	Fri, Apr 26, 2019	20.40	20.45	19.45	19.72
1818	NYSE	MTDR	Thu, Apr 25, 2019	21.20	21.37	20.72	20.73
1817	NYSE	MTDR	Wed, Apr 24, 2019	22.00	22.01	21.19	21.20
1816	NYSE	MTDR	Tue, Apr 23, 2019	21.78	22.25	21.39	21.80
1815	NYSE	MTDR	Mon, Apr 22, 2019	21.20	21.93	20.93	21.89
1814	NYSE	MTDR	Thu, Apr 18, 2019	20.85	21.07	20.70	20.82
1813	NYSE	MTDR	Wed, Apr 17, 2019	21.25	21.30	20.76	20.93
1812	NYSE	MTDR	Tue, Apr 16, 2019	20.95	21.20	20.59	21.05
1811	NYSE	MTDR	Mon, Apr 15, 2019	20.78	21.06	20.50	20.82
1810	NYSE	MTDR	Fri, Apr 12, 2019	20.50	21.00	20.41	20.95
1809	NYSE	MTDR	Thu, Apr 11, 2019	20.07	20.18	18.75	19.42
1808	NYSE	MTDR	Wed, Apr 10, 2019	20.22	20.35	19.85	20.28
1807	NYSE	MTDR	Tue, Apr 9, 2019	19.92	20.32	19.61	19.95
1806	NYSE	MTDR	Mon, Apr 8, 2019	19.64	20.38	19.64	19.94
1805	NYSE	MTDR	Fri, Apr 5, 2019	18.54	19.78	18.54	19.54
1804	NYSE	MTDR	Thu, Apr 4, 2019	17.92	18.66	17.91	18.48
1803	NYSE	MTDR	Wed, Apr 3, 2019	19.52	19.66	17.93	17.97
1802	NYSE	MTDR	Tue, Apr 2, 2019	19.61	19.93	19.29	19.46
1801	NYSE	MTDR	Mon, Apr 1, 2019	19.59	19.74	19.32	19.60
1800	NYSE	MTDR	Fri, Mar 29, 2019	20.05	20.13	19.14	19.33
1799	NYSE	MTDR	Thu, Mar 28, 2019	19.44	20.03	19.40	19.69
1798	NYSE	MTDR	Wed, Mar 27, 2019	19.55	19.96	19.35	19.62
1797	NYSE	MTDR	Tue, Mar 26, 2019	19.28	19.98	19.17	19.51
1796	NYSE	MTDR	Mon, Mar 25, 2019	18.80	18.94	18.26	18.84
1795	NYSE	MTDR	Fri, Mar 22, 2019	19.63	19.69	18.59	18.91
1794	NYSE	MTDR	Thu, Mar 21, 2019	19.59	20.26	19.52	20.00
1793	NYSE	MTDR	Wed, Mar 20, 2019	18.96	20.08	18.90	19.65
1792	NYSE	MTDR	Tue, Mar 19, 2019	19.32	19.48	18.96	19.06
1791	NYSE	MTDR	Mon, Mar 18, 2019	18.69	19.20	18.64	19.13
1790	NYSE	MTDR	Fri, Mar 15, 2019	18.22	18.86	18.18	18.69
1789	NYSE	MTDR	Thu, Mar 14, 2019	18.54	18.83	18.48	18.53
1788	NYSE	MTDR	Wed, Mar 13, 2019	18.51	19.06	18.30	18.60
1787	NYSE	MTDR	Tue, Mar 12, 2019	17.32	18.25	17.21	18.19
1786	NYSE	MTDR	Mon, Mar 11, 2019	16.93	17.34	16.71	17.17
1785	NYSE	MTDR	Fri, Mar 8, 2019	17.00	17.00	16.38	16.70
1784	NYSE	MTDR	Thu, Mar 7, 2019	17.51	17.63	17.11	17.18
1783	NYSE	MTDR	Wed, Mar 6, 2019	18.18	18.18	17.32	17.47
1782	NYSE	MTDR	Tue, Mar 5, 2019	18.04	18.35	17.60	18.32
1781	NYSE	MTDR	Mon, Mar 4, 2019	18.22	18.32	17.63	17.99
1780	NYSE	MTDR	Fri, Mar 1, 2019	18.78	19.16	17.87	18.03
1779	NYSE	MTDR	Thu, Feb 28, 2019	19.06	19.21	18.57	18.60
1778	NYSE	MTDR	Wed, Feb 27, 2019	19.34	19.88	18.30	18.99
1777	NYSE	MTDR	Tue, Feb 26, 2019	18.93	19.32	17.81	17.91
1776	NYSE	MTDR	Mon, Feb 25, 2019	18.52	18.96	18.42	18.85
1775	NYSE	MTDR	Fri, Feb 22, 2019	18.28	18.82	18.21	18.70
1774	NYSE	MTDR	Thu, Feb 21, 2019	18.89	18.99	18.00	18.06
1773	NYSE	MTDR	Wed, Feb 20, 2019	18.70	19.02	18.46	18.94
1772	NYSE	MTDR	Tue, Feb 19, 2019	19.35	19.54	18.65	18.70
1771	NYSE	MTDR	Fri, Feb 15, 2019	18.50	19.32	18.39	19.31
1770	NYSE	MTDR	Thu, Feb 14, 2019	17.83	18.42	17.65	18.22
1769	NYSE	MTDR	Wed, Feb 13, 2019	17.79	18.23	17.66	17.87
1768	NYSE	MTDR	Tue, Feb 12, 2019	17.78	18.05	17.36	17.64
1767	NYSE	MTDR	Mon, Feb 11, 2019	17.10	17.46	16.84	17.41
1766	NYSE	MTDR	Fri, Feb 8, 2019	17.45	17.68	16.74	17.26
1765	NYSE	MTDR	Thu, Feb 7, 2019	18.39	18.43	17.20	17.54
1764	NYSE	MTDR	Wed, Feb 6, 2019	18.69	18.98	18.50	18.59
1763	NYSE	MTDR	Tue, Feb 5, 2019	19.53	19.63	18.84	18.87
1762	NYSE	MTDR	Mon, Feb 4, 2019	19.40	19.59	19.21	19.58
1761	NYSE	MTDR	Fri, Feb 1, 2019	19.57	19.82	19.35	19.66
1760	NYSE	MTDR	Thu, Jan 31, 2019	20.07	20.18	19.28	19.50
1759	NYSE	MTDR	Wed, Jan 30, 2019	19.31	19.90	19.02	19.86
1758	NYSE	MTDR	Tue, Jan 29, 2019	19.08	19.41	18.73	19.24
1757	NYSE	MTDR	Mon, Jan 28, 2019	19.04	19.04	18.41	18.89
1756	NYSE	MTDR	Fri, Jan 25, 2019	18.83	19.55	18.80	19.29
1755	NYSE	MTDR	Thu, Jan 24, 2019	18.46	18.80	18.32	18.72
1754	NYSE	MTDR	Wed, Jan 23, 2019	19.03	19.13	18.32	18.52
1753	NYSE	MTDR	Tue, Jan 22, 2019	19.60	19.60	18.73	18.81
1752	NYSE	MTDR	Fri, Jan 18, 2019	19.70	19.94	19.30	19.92
1751	NYSE	MTDR	Thu, Jan 17, 2019	19.27	19.47	18.92	19.41
1750	NYSE	MTDR	Wed, Jan 16, 2019	19.22	19.82	19.22	19.51
1749	NYSE	MTDR	Tue, Jan 15, 2019	19.17	19.62	18.98	19.43
1748	NYSE	MTDR	Mon, Jan 14, 2019	18.95	19.28	18.47	18.95
1747	NYSE	MTDR	Fri, Jan 11, 2019	19.39	19.48	18.98	19.34
1746	NYSE	MTDR	Thu, Jan 10, 2019	19.41	20.03	19.23	19.78
1745	NYSE	MTDR	Wed, Jan 9, 2019	19.27	19.80	18.78	19.76
1744	NYSE	MTDR	Tue, Jan 8, 2019	18.65	19.01	18.22	18.90
1743	NYSE	MTDR	Mon, Jan 7, 2019	17.05	18.45	16.78	18.26
1742	NYSE	MTDR	Fri, Jan 4, 2019	16.37	17.16	16.10	17.03
1741	NYSE	MTDR	Thu, Jan 3, 2019	16.09	16.43	15.48	15.93
1740	NYSE	MTDR	Wed, Jan 2, 2019	15.08	16.11	14.80	16.07
1739	NYSE	MTDR	Mon, Dec 31, 2018	15.65	15.83	15.24	15.53
1738	NYSE	MTDR	Fri, Dec 28, 2018	15.92	16.02	15.44	15.49
1737	NYSE	MTDR	Thu, Dec 27, 2018	15.50	15.84	15.07	15.83
1736	NYSE	MTDR	Wed, Dec 26, 2018	14.34	15.94	13.97	15.89
1735	NYSE	MTDR	Mon, Dec 24, 2018	14.47	14.75	14.00	14.12
1734	NYSE	MTDR	Fri, Dec 21, 2018	15.56	15.56	14.57	14.76
1733	NYSE	MTDR	Thu, Dec 20, 2018	15.71	16.27	15.61	15.64
1732	NYSE	MTDR	Wed, Dec 19, 2018	16.52	17.01	15.93	16.14
1731	NYSE	MTDR	Tue, Dec 18, 2018	16.87	17.25	16.37	16.49
1730	NYSE	MTDR	Mon, Dec 17, 2018	17.20	17.51	16.67	16.78
1729	NYSE	MTDR	Fri, Dec 14, 2018	18.31	18.43	17.22	17.37
1728	NYSE	MTDR	Thu, Dec 13, 2018	18.94	19.28	18.34	18.57
1727	NYSE	MTDR	Wed, Dec 12, 2018	19.37	19.90	18.98	19.09
1726	NYSE	MTDR	Tue, Dec 11, 2018	19.76	20.15	18.98	19.08
1725	NYSE	MTDR	Mon, Dec 10, 2018	20.88	21.41	19.43	19.69
1724	NYSE	MTDR	Fri, Dec 7, 2018	22.20	22.40	21.25	21.29
1723	NYSE	MTDR	Thu, Dec 6, 2018	22.80	22.80	21.34	21.74
1722	NYSE	MTDR	Tue, Dec 4, 2018	24.36	24.43	23.34	23.37
1721	NYSE	MTDR	Mon, Dec 3, 2018	23.93	24.66	23.76	24.36
1720	NYSE	MTDR	Fri, Nov 30, 2018	22.97	23.20	22.38	22.80
1719	NYSE	MTDR	Thu, Nov 29, 2018	22.82	23.60	22.75	23.34
1718	NYSE	MTDR	Wed, Nov 28, 2018	22.14	22.73	21.43	22.73
1717	NYSE	MTDR	Tue, Nov 27, 2018	22.64	22.80	21.89	21.94
1716	NYSE	MTDR	Mon, Nov 26, 2018	22.80	23.38	22.53	22.74
1715	NYSE	MTDR	Fri, Nov 23, 2018	22.23	23.04	22.20	22.30
1714	NYSE	MTDR	Wed, Nov 21, 2018	23.58	23.79	23.18	23.39
1713	NYSE	MTDR	Tue, Nov 20, 2018	23.88	23.89	22.60	22.99
1712	NYSE	MTDR	Mon, Nov 19, 2018	24.00	24.75	23.91	24.45
1711	NYSE	MTDR	Fri, Nov 16, 2018	24.53	25.48	24.45	24.71
1710	NYSE	MTDR	Thu, Nov 15, 2018	23.68	24.85	23.66	24.68
1709	NYSE	MTDR	Wed, Nov 14, 2018	24.40	24.91	23.84	23.90
1708	NYSE	MTDR	Tue, Nov 13, 2018	24.65	25.08	23.74	23.83
1707	NYSE	MTDR	Mon, Nov 12, 2018	26.90	26.94	24.76	24.79
1706	NYSE	MTDR	Fri, Nov 9, 2018	26.41	26.75	25.66	26.56
1705	NYSE	MTDR	Thu, Nov 8, 2018	28.61	28.76	26.70	26.99
1704	NYSE	MTDR	Wed, Nov 7, 2018	28.30	28.79	27.99	28.69
1703	NYSE	MTDR	Tue, Nov 6, 2018	28.17	28.34	27.41	27.55
1702	NYSE	MTDR	Mon, Nov 5, 2018	28.39	28.39	27.52	28.13
1701	NYSE	MTDR	Fri, Nov 2, 2018	28.97	29.02	27.23	27.38
1700	NYSE	MTDR	Thu, Nov 1, 2018	29.35	30.00	28.09	28.92
1699	NYSE	MTDR	Wed, Oct 31, 2018	29.30	29.61	28.75	28.84
1698	NYSE	MTDR	Tue, Oct 30, 2018	27.53	28.89	27.22	28.84
1697	NYSE	MTDR	Mon, Oct 29, 2018	28.94	29.11	27.38	27.88
1696	NYSE	MTDR	Fri, Oct 26, 2018	28.28	29.37	27.72	28.84
1695	NYSE	MTDR	Thu, Oct 25, 2018	28.33	29.06	27.82	28.85
1694	NYSE	MTDR	Wed, Oct 24, 2018	30.06	30.37	27.87	27.88
1693	NYSE	MTDR	Tue, Oct 23, 2018	30.82	30.88	29.44	29.79
1692	NYSE	MTDR	Mon, Oct 22, 2018	31.62	31.73	30.93	31.51
1691	NYSE	MTDR	Fri, Oct 19, 2018	31.84	32.53	31.39	31.74
1690	NYSE	MTDR	Thu, Oct 18, 2018	31.50	32.16	31.26	31.69
1689	NYSE	MTDR	Wed, Oct 17, 2018	31.81	32.13	31.31	31.98
1688	NYSE	MTDR	Tue, Oct 16, 2018	31.77	32.22	31.46	32.07
1687	NYSE	MTDR	Mon, Oct 15, 2018	31.36	31.77	30.63	31.56
1686	NYSE	MTDR	Fri, Oct 12, 2018	30.98	31.19	30.13	31.10
1685	NYSE	MTDR	Thu, Oct 11, 2018	31.75	31.79	30.27	30.30
1684	NYSE	MTDR	Wed, Oct 10, 2018	33.66	33.75	31.79	32.16
1683	NYSE	MTDR	Tue, Oct 9, 2018	33.05	34.09	32.95	33.63
1682	NYSE	MTDR	Mon, Oct 8, 2018	33.13	33.33	32.51	32.85
1681	NYSE	MTDR	Fri, Oct 5, 2018	33.86	34.22	33.08	33.51
1680	NYSE	MTDR	Thu, Oct 4, 2018	34.04	34.91	33.85	33.91
1679	NYSE	MTDR	Wed, Oct 3, 2018	33.28	34.24	33.03	34.22
1678	NYSE	MTDR	Tue, Oct 2, 2018	33.10	33.72	32.94	33.11
1677	NYSE	MTDR	Mon, Oct 1, 2018	33.28	33.45	32.68	33.00
1676	NYSE	MTDR	Fri, Sep 28, 2018	32.88	33.55	32.88	33.05
1675	NYSE	MTDR	Thu, Sep 27, 2018	32.57	33.24	32.21	33.01
1674	NYSE	MTDR	Wed, Sep 26, 2018	32.48	33.10	32.02	32.06
1673	NYSE	MTDR	Tue, Sep 25, 2018	32.65	33.51	32.43	32.86
1672	NYSE	MTDR	Mon, Sep 24, 2018	33.21	33.68	32.39	33.19
1671	NYSE	MTDR	Fri, Sep 21, 2018	32.15	32.67	31.87	32.52
1670	NYSE	MTDR	Thu, Sep 20, 2018	32.64	32.82	31.85	32.11
1669	NYSE	MTDR	Wed, Sep 19, 2018	31.85	32.67	31.82	32.42
1668	NYSE	MTDR	Tue, Sep 18, 2018	31.23	31.87	31.13	31.74
1667	NYSE	MTDR	Mon, Sep 17, 2018	31.15	31.69	30.63	30.88
1666	NYSE	MTDR	Fri, Sep 14, 2018	30.99	31.46	30.73	31.05
1665	NYSE	MTDR	Thu, Sep 13, 2018	32.47	32.94	30.81	31.13
1664	NYSE	MTDR	Wed, Sep 12, 2018	32.60	33.57	32.47	33.46
1663	NYSE	MTDR	Tue, Sep 11, 2018	30.69	32.41	30.69	32.08
1662	NYSE	MTDR	Mon, Sep 10, 2018	31.06	31.36	30.74	30.85
1661	NYSE	MTDR	Fri, Sep 7, 2018	30.97	31.20	30.53	30.82
1660	NYSE	MTDR	Thu, Sep 6, 2018	31.86	31.91	31.15	31.29
1659	NYSE	MTDR	Wed, Sep 5, 2018	31.75	31.85	31.08	31.81
1658	NYSE	MTDR	Tue, Sep 4, 2018	32.90	33.08	31.89	31.98
1657	NYSE	MTDR	Fri, Aug 31, 2018	33.30	33.43	32.57	32.74
1656	NYSE	MTDR	Thu, Aug 30, 2018	32.85	33.67	32.82	33.52
1655	NYSE	MTDR	Wed, Aug 29, 2018	32.46	32.97	32.26	32.83
1654	NYSE	MTDR	Tue, Aug 28, 2018	32.63	32.90	32.01	32.23
1653	NYSE	MTDR	Mon, Aug 27, 2018	32.65	32.94	32.56	32.58
1652	NYSE	MTDR	Fri, Aug 24, 2018	32.59	33.01	32.40	32.61
1651	NYSE	MTDR	Thu, Aug 23, 2018	32.31	32.52	31.99	32.20
1650	NYSE	MTDR	Wed, Aug 22, 2018	32.00	32.67	31.89	32.56
1649	NYSE	MTDR	Tue, Aug 21, 2018	31.00	31.94	30.91	31.67
1648	NYSE	MTDR	Mon, Aug 20, 2018	30.56	31.02	30.39	30.52
1647	NYSE	MTDR	Fri, Aug 17, 2018	30.22	31.48	30.22	30.59
1646	NYSE	MTDR	Thu, Aug 16, 2018	30.03	30.45	29.87	30.09
1645	NYSE	MTDR	Wed, Aug 15, 2018	30.90	31.37	29.37	29.79
1644	NYSE	MTDR	Tue, Aug 14, 2018	31.82	32.33	31.40	31.65
1643	NYSE	MTDR	Mon, Aug 13, 2018	32.65	32.84	31.40	31.42
1642	NYSE	MTDR	Fri, Aug 10, 2018	31.95	32.85	31.89	32.72
1641	NYSE	MTDR	Thu, Aug 9, 2018	31.60	32.41	31.55	32.01
1640	NYSE	MTDR	Wed, Aug 8, 2018	31.75	31.98	31.09	31.57
1639	NYSE	MTDR	Tue, Aug 7, 2018	31.59	32.53	31.42	31.98
1638	NYSE	MTDR	Mon, Aug 6, 2018	31.29	31.86	31.00	31.33
1637	NYSE	MTDR	Fri, Aug 3, 2018	32.67	33.08	31.09	31.14
1636	NYSE	MTDR	Thu, Aug 2, 2018	32.15	34.44	31.70	32.78
1635	NYSE	MTDR	Wed, Aug 1, 2018	33.05	33.41	32.58	33.19
1634	NYSE	MTDR	Tue, Jul 31, 2018	33.47	33.72	32.82	33.50
1633	NYSE	MTDR	Mon, Jul 30, 2018	33.35	33.86	33.10	33.53
1632	NYSE	MTDR	Fri, Jul 27, 2018	32.77	33.60	32.70	32.82
1631	NYSE	MTDR	Thu, Jul 26, 2018	32.97	33.35	32.76	32.98
1630	NYSE	MTDR	Wed, Jul 25, 2018	32.33	32.91	31.92	32.83
1629	NYSE	MTDR	Tue, Jul 24, 2018	32.48	32.87	32.21	32.35
1628	NYSE	MTDR	Mon, Jul 23, 2018	31.99	32.30	31.71	31.94
1627	NYSE	MTDR	Fri, Jul 20, 2018	32.41	32.72	31.81	31.98
1626	NYSE	MTDR	Thu, Jul 19, 2018	31.44	32.40	31.42	32.33
1625	NYSE	MTDR	Wed, Jul 18, 2018	31.71	32.04	31.03	31.74
1624	NYSE	MTDR	Tue, Jul 17, 2018	31.52	32.26	31.34	32.02
1623	NYSE	MTDR	Mon, Jul 16, 2018	31.05	31.77	30.91	31.67
1622	NYSE	MTDR	Fri, Jul 13, 2018	31.87	32.60	31.71	31.81
1621	NYSE	MTDR	Thu, Jul 12, 2018	31.88	32.26	31.21	31.93
1620	NYSE	MTDR	Wed, Jul 11, 2018	32.37	33.18	31.62	31.73
1619	NYSE	MTDR	Tue, Jul 10, 2018	32.92	33.43	32.70	32.99
1618	NYSE	MTDR	Mon, Jul 9, 2018	31.35	32.62	31.27	32.52
1617	NYSE	MTDR	Fri, Jul 6, 2018	29.63	31.39	29.58	30.94
1616	NYSE	MTDR	Thu, Jul 5, 2018	29.83	30.02	29.19	29.88
1615	NYSE	MTDR	Tue, Jul 3, 2018	30.05	30.30	29.28	29.65
1614	NYSE	MTDR	Mon, Jul 2, 2018	29.76	29.77	29.00	29.21
1613	NYSE	MTDR	Fri, Jun 29, 2018	30.48	31.41	30.00	30.05
1612	NYSE	MTDR	Thu, Jun 28, 2018	30.14	30.38	29.68	30.14
1611	NYSE	MTDR	Wed, Jun 27, 2018	29.19	30.30	29.12	30.06
1610	NYSE	MTDR	Tue, Jun 26, 2018	27.52	28.92	27.29	28.81
1609	NYSE	MTDR	Mon, Jun 25, 2018	27.90	28.03	27.22	27.40
1608	NYSE	MTDR	Fri, Jun 22, 2018	28.39	28.60	27.62	27.86
1607	NYSE	MTDR	Thu, Jun 21, 2018	28.07	28.43	26.87	27.02
1606	NYSE	MTDR	Wed, Jun 20, 2018	27.95	28.58	27.70	28.44
1605	NYSE	MTDR	Tue, Jun 19, 2018	25.80	27.75	25.79	27.69
1604	NYSE	MTDR	Mon, Jun 18, 2018	26.19	26.85	26.18	26.30
1603	NYSE	MTDR	Fri, Jun 15, 2018	26.21	26.41	25.80	26.13
1602	NYSE	MTDR	Thu, Jun 14, 2018	27.03	27.08	26.27	26.43
1601	NYSE	MTDR	Wed, Jun 13, 2018	26.53	26.99	26.37	26.61
1600	NYSE	MTDR	Tue, Jun 12, 2018	25.91	26.76	25.71	26.63
1599	NYSE	MTDR	Mon, Jun 11, 2018	25.88	26.31	25.67	25.91
1598	NYSE	MTDR	Fri, Jun 8, 2018	26.93	27.15	25.72	25.97
1597	NYSE	MTDR	Thu, Jun 7, 2018	26.04	27.13	26.04	26.93
1596	NYSE	MTDR	Wed, Jun 6, 2018	26.20	26.27	25.65	25.91
1595	NYSE	MTDR	Tue, Jun 5, 2018	25.57	26.12	25.47	25.93
1594	NYSE	MTDR	Mon, Jun 4, 2018	26.45	26.65	25.53	25.78
1593	NYSE	MTDR	Fri, Jun 1, 2018	28.07	28.27	25.57	26.40
1592	NYSE	MTDR	Thu, May 31, 2018	28.76	29.31	28.04	28.07
1591	NYSE	MTDR	Wed, May 30, 2018	28.79	29.26	28.58	29.06
1590	NYSE	MTDR	Tue, May 29, 2018	28.37	28.88	28.02	28.48
1589	NYSE	MTDR	Fri, May 25, 2018	28.82	29.10	28.20	28.67
1588	NYSE	MTDR	Thu, May 24, 2018	30.51	30.88	29.77	29.79
1587	NYSE	MTDR	Wed, May 23, 2018	31.61	32.00	30.87	31.06
1586	NYSE	MTDR	Tue, May 22, 2018	33.18	33.50	31.69	31.80
1585	NYSE	MTDR	Mon, May 21, 2018	33.67	33.67	32.57	33.12
1584	NYSE	MTDR	Fri, May 18, 2018	34.35	34.35	32.93	33.21
1583	NYSE	MTDR	Thu, May 17, 2018	33.42	34.35	33.34	34.28
1582	NYSE	MTDR	Wed, May 16, 2018	32.98	33.34	32.27	33.23
1581	NYSE	MTDR	Tue, May 15, 2018	32.50	33.05	32.25	32.87
1580	NYSE	MTDR	Mon, May 14, 2018	33.84	34.21	33.68	33.81
1579	NYSE	MTDR	Fri, May 11, 2018	34.30	34.66	33.59	33.78
1578	NYSE	MTDR	Thu, May 10, 2018	34.83	34.83	33.68	34.13
1577	NYSE	MTDR	Wed, May 9, 2018	34.33	35.22	34.11	34.19
1576	NYSE	MTDR	Tue, May 8, 2018	32.40	33.64	31.60	33.59
1575	NYSE	MTDR	Mon, May 7, 2018	31.97	33.45	31.94	32.57
1574	NYSE	MTDR	Fri, May 4, 2018	30.96	31.64	30.55	31.51
1573	NYSE	MTDR	Thu, May 3, 2018	32.21	33.20	30.69	31.00
1572	NYSE	MTDR	Wed, May 2, 2018	32.61	33.39	32.48	32.59
1571	NYSE	MTDR	Tue, May 1, 2018	32.53	32.81	32.06	32.66
1570	NYSE	MTDR	Mon, Apr 30, 2018	32.32	33.54	32.28	32.74
1569	NYSE	MTDR	Fri, Apr 27, 2018	33.12	33.32	32.44	32.45
1568	NYSE	MTDR	Thu, Apr 26, 2018	33.91	34.06	33.14	33.35
1567	NYSE	MTDR	Wed, Apr 25, 2018	33.28	34.02	33.03	33.72
1566	NYSE	MTDR	Tue, Apr 24, 2018	33.60	34.23	32.85	33.30
1565	NYSE	MTDR	Mon, Apr 23, 2018	32.86	33.78	32.61	33.72
1564	NYSE	MTDR	Fri, Apr 20, 2018	32.93	33.34	32.32	33.02
1563	NYSE	MTDR	Thu, Apr 19, 2018	32.86	33.74	32.62	33.08
1562	NYSE	MTDR	Wed, Apr 18, 2018	32.44	33.18	31.92	32.75
1561	NYSE	MTDR	Tue, Apr 17, 2018	31.39	32.33	31.13	32.08
1560	NYSE	MTDR	Mon, Apr 16, 2018	31.53	31.74	31.06	31.39
1559	NYSE	MTDR	Fri, Apr 13, 2018	31.17	31.60	30.86	31.39
1558	NYSE	MTDR	Thu, Apr 12, 2018	30.98	31.02	30.27	30.63
1557	NYSE	MTDR	Wed, Apr 11, 2018	29.75	31.26	29.73	30.86
1556	NYSE	MTDR	Tue, Apr 10, 2018	28.88	29.93	28.47	29.82
1555	NYSE	MTDR	Mon, Apr 9, 2018	27.81	28.45	27.67	27.94
1554	NYSE	MTDR	Fri, Apr 6, 2018	28.63	28.90	26.97	27.60
1553	NYSE	MTDR	Thu, Apr 5, 2018	28.79	29.12	28.61	28.93
1552	NYSE	MTDR	Wed, Apr 4, 2018	28.21	28.83	27.97	28.69
1551	NYSE	MTDR	Tue, Apr 3, 2018	28.33	28.96	27.71	28.87
1550	NYSE	MTDR	Mon, Apr 2, 2018	29.67	29.69	27.53	28.10
1549	NYSE	MTDR	Thu, Mar 29, 2018	28.90	30.03	28.78	29.91
1548	NYSE	MTDR	Wed, Mar 28, 2018	28.38	28.79	28.22	28.75
1547	NYSE	MTDR	Tue, Mar 27, 2018	29.34	29.40	28.17	28.32
1546	NYSE	MTDR	Mon, Mar 26, 2018	29.75	29.75	28.76	29.37
1545	NYSE	MTDR	Fri, Mar 23, 2018	29.32	29.98	28.89	29.11
1544	NYSE	MTDR	Thu, Mar 22, 2018	29.41	29.80	29.15	29.20
1543	NYSE	MTDR	Wed, Mar 21, 2018	29.14	30.22	29.01	29.89
1542	NYSE	MTDR	Tue, Mar 20, 2018	28.26	29.07	28.23	28.83
1541	NYSE	MTDR	Mon, Mar 19, 2018	28.62	28.73	27.64	28.00
1540	NYSE	MTDR	Fri, Mar 16, 2018	28.57	29.07	28.28	28.87
1539	NYSE	MTDR	Thu, Mar 15, 2018	29.18	29.47	28.45	28.52
1538	NYSE	MTDR	Wed, Mar 14, 2018	29.02	29.25	28.78	28.86
1537	NYSE	MTDR	Tue, Mar 13, 2018	29.53	29.67	28.80	28.92
1536	NYSE	MTDR	Mon, Mar 12, 2018	29.23	29.93	29.11	29.32
1535	NYSE	MTDR	Fri, Mar 9, 2018	28.58	29.35	28.58	29.33
1534	NYSE	MTDR	Thu, Mar 8, 2018	28.45	28.61	28.00	28.30
1533	NYSE	MTDR	Wed, Mar 7, 2018	28.90	29.18	28.02	28.43
1532	NYSE	MTDR	Tue, Mar 6, 2018	31.24	31.30	28.97	29.01
1531	NYSE	MTDR	Mon, Mar 5, 2018	29.55	31.19	29.44	30.97
1530	NYSE	MTDR	Fri, Mar 2, 2018	28.59	29.73	28.42	29.70
1529	NYSE	MTDR	Thu, Mar 1, 2018	28.88	29.23	28.48	28.86
1528	NYSE	MTDR	Wed, Feb 28, 2018	29.92	30.28	28.85	28.86
1527	NYSE	MTDR	Tue, Feb 27, 2018	30.07	30.58	29.67	29.67
1526	NYSE	MTDR	Mon, Feb 26, 2018	30.22	30.28	29.67	30.24
1525	NYSE	MTDR	Fri, Feb 23, 2018	29.47	30.03	29.22	30.02
1524	NYSE	MTDR	Thu, Feb 22, 2018	28.01	29.88	27.73	29.14
1523	NYSE	MTDR	Wed, Feb 21, 2018	29.28	29.57	28.65	28.68
1522	NYSE	MTDR	Tue, Feb 20, 2018	29.77	30.02	29.10	29.36
1521	NYSE	MTDR	Fri, Feb 16, 2018	29.40	30.15	29.40	29.68
1520	NYSE	MTDR	Thu, Feb 15, 2018	29.73	29.73	28.66	29.57
1519	NYSE	MTDR	Wed, Feb 14, 2018	27.96	29.71	27.96	29.57
1518	NYSE	MTDR	Tue, Feb 13, 2018	28.64	28.77	27.98	28.26
1517	NYSE	MTDR	Mon, Feb 12, 2018	28.63	29.36	28.46	28.96
1516	NYSE	MTDR	Fri, Feb 9, 2018	28.24	28.46	27.09	28.25
1515	NYSE	MTDR	Thu, Feb 8, 2018	29.51	29.75	27.94	27.95
1514	NYSE	MTDR	Wed, Feb 7, 2018	30.23	30.91	29.40	29.43
1513	NYSE	MTDR	Tue, Feb 6, 2018	29.68	30.81	29.43	30.07
1512	NYSE	MTDR	Mon, Feb 5, 2018	30.83	31.53	30.29	30.37
1511	NYSE	MTDR	Fri, Feb 2, 2018	32.49	32.49	31.09	31.18
1510	NYSE	MTDR	Thu, Feb 1, 2018	32.58	33.12	32.38	32.99
1509	NYSE	MTDR	Wed, Jan 31, 2018	32.15	32.63	31.93	32.41
1508	NYSE	MTDR	Tue, Jan 30, 2018	32.20	32.41	31.27	32.13
1507	NYSE	MTDR	Mon, Jan 29, 2018	32.68	33.10	32.38	32.68
1506	NYSE	MTDR	Fri, Jan 26, 2018	32.17	32.96	32.17	32.87
1505	NYSE	MTDR	Thu, Jan 25, 2018	33.46	33.52	32.47	32.67
1504	NYSE	MTDR	Wed, Jan 24, 2018	33.65	33.96	32.98	33.24
1503	NYSE	MTDR	Tue, Jan 23, 2018	33.07	33.46	32.70	33.30
1502	NYSE	MTDR	Mon, Jan 22, 2018	31.81	32.76	31.60	32.62
1501	NYSE	MTDR	Fri, Jan 19, 2018	31.79	32.16	31.38	31.66
1500	NYSE	MTDR	Thu, Jan 18, 2018	32.11	32.59	31.65	32.19
1499	NYSE	MTDR	Wed, Jan 17, 2018	32.29	32.59	31.80	32.21
1498	NYSE	MTDR	Tue, Jan 16, 2018	33.00	33.44	32.11	32.18
1497	NYSE	MTDR	Fri, Jan 12, 2018	32.84	33.00	32.35	32.75
1496	NYSE	MTDR	Thu, Jan 11, 2018	32.05	33.40	31.99	32.73
1495	NYSE	MTDR	Wed, Jan 10, 2018	31.63	31.97	31.27	31.83
1494	NYSE	MTDR	Tue, Jan 9, 2018	32.24	32.43	31.51	31.56
1493	NYSE	MTDR	Mon, Jan 8, 2018	31.64	32.33	31.37	32.19
1492	NYSE	MTDR	Fri, Jan 5, 2018	32.03	32.27	31.48	31.55
1491	NYSE	MTDR	Thu, Jan 4, 2018	31.96	32.35	31.49	32.25
1490	NYSE	MTDR	Wed, Jan 3, 2018	31.71	32.27	31.71	31.92
1489	NYSE	MTDR	Tue, Jan 2, 2018	31.40	31.77	31.31	31.59
1488	NYSE	MTDR	Fri, Dec 29, 2017	31.50	31.59	30.76	31.13
1487	NYSE	MTDR	Thu, Dec 28, 2017	31.12	31.41	31.07	31.32
1486	NYSE	MTDR	Wed, Dec 27, 2017	31.19	31.46	30.78	31.12
1485	NYSE	MTDR	Tue, Dec 26, 2017	30.39	31.40	30.17	31.35
1484	NYSE	MTDR	Fri, Dec 22, 2017	30.01	30.71	29.70	30.23
1483	NYSE	MTDR	Thu, Dec 21, 2017	28.51	30.04	28.40	29.92
1482	NYSE	MTDR	Wed, Dec 20, 2017	27.69	28.55	27.48	28.51
1481	NYSE	MTDR	Tue, Dec 19, 2017	27.54	28.02	27.40	27.50
1480	NYSE	MTDR	Mon, Dec 18, 2017	26.77	27.73	26.76	27.50
1479	NYSE	MTDR	Fri, Dec 15, 2017	27.10	27.15	26.62	26.65
1478	NYSE	MTDR	Thu, Dec 14, 2017	27.04	27.53	26.96	26.97
1477	NYSE	MTDR	Wed, Dec 13, 2017	27.60	27.63	27.08	27.25
1476	NYSE	MTDR	Tue, Dec 12, 2017	27.84	27.91	27.18	27.40
1475	NYSE	MTDR	Mon, Dec 11, 2017	27.66	28.14	27.53	27.73
1474	NYSE	MTDR	Fri, Dec 8, 2017	28.28	28.78	27.47	27.61
1473	NYSE	MTDR	Thu, Dec 7, 2017	27.24	27.94	27.11	27.85
1472	NYSE	MTDR	Wed, Dec 6, 2017	27.90	27.90	27.06	27.85
1471	NYSE	MTDR	Tue, Dec 5, 2017	28.27	28.58	27.89	27.89
1470	NYSE	MTDR	Mon, Dec 4, 2017	29.14	29.49	28.26	28.32
1469	NYSE	MTDR	Fri, Dec 1, 2017	28.88	29.76	28.64	29.14
1468	NYSE	MTDR	Thu, Nov 30, 2017	28.18	29.11	28.04	28.60
1467	NYSE	MTDR	Wed, Nov 29, 2017	27.90	28.32	27.43	27.87
1466	NYSE	MTDR	Tue, Nov 28, 2017	27.53	28.14	27.28	27.99
1465	NYSE	MTDR	Mon, Nov 27, 2017	28.09	28.14	27.45	27.54
1464	NYSE	MTDR	Fri, Nov 24, 2017	28.26	28.48	28.16	28.36
1463	NYSE	MTDR	Wed, Nov 22, 2017	27.92	28.31	27.92	28.07
1462	NYSE	MTDR	Tue, Nov 21, 2017	27.25	27.63	27.12	27.56
1461	NYSE	MTDR	Mon, Nov 20, 2017	26.93	27.13	26.26	27.03
1460	NYSE	MTDR	Fri, Nov 17, 2017	27.19	27.41	26.96	27.06
1459	NYSE	MTDR	Thu, Nov 16, 2017	27.09	27.38	26.82	26.98
1458	NYSE	MTDR	Wed, Nov 15, 2017	27.39	27.40	26.78	27.08
1457	NYSE	MTDR	Tue, Nov 14, 2017	28.03	28.51	27.53	27.71
1456	NYSE	MTDR	Mon, Nov 13, 2017	29.18	29.44	28.21	28.25
1455	NYSE	MTDR	Fri, Nov 10, 2017	28.60	29.00	28.41	28.83
1454	NYSE	MTDR	Thu, Nov 9, 2017	27.91	28.80	27.86	28.60
1453	NYSE	MTDR	Wed, Nov 8, 2017	28.18	28.60	27.68	27.98
1452	NYSE	MTDR	Tue, Nov 7, 2017	28.55	29.48	28.05	28.32
1451	NYSE	MTDR	Mon, Nov 6, 2017	27.12	28.29	27.12	28.19
1450	NYSE	MTDR	Fri, Nov 3, 2017	26.74	27.38	26.49	27.00
1449	NYSE	MTDR	Thu, Nov 2, 2017	26.91	27.03	26.44	26.72
1448	NYSE	MTDR	Wed, Nov 1, 2017	26.91	27.21	26.69	27.06
1447	NYSE	MTDR	Tue, Oct 31, 2017	26.09	26.65	25.84	26.55
1446	NYSE	MTDR	Mon, Oct 30, 2017	25.73	26.38	25.68	26.05
1445	NYSE	MTDR	Fri, Oct 27, 2017	24.58	25.68	24.46	25.53
1444	NYSE	MTDR	Thu, Oct 26, 2017	24.79	24.79	24.04	24.73
1443	NYSE	MTDR	Wed, Oct 25, 2017	24.89	25.09	24.28	24.73
1442	NYSE	MTDR	Tue, Oct 24, 2017	25.62	25.95	24.95	25.11
1441	NYSE	MTDR	Mon, Oct 23, 2017	25.86	25.95	25.38	25.40
1440	NYSE	MTDR	Fri, Oct 20, 2017	25.97	26.04	25.61	25.79
1439	NYSE	MTDR	Thu, Oct 19, 2017	26.04	26.25	25.68	25.84
1438	NYSE	MTDR	Wed, Oct 18, 2017	26.43	26.79	26.26	26.26
1437	NYSE	MTDR	Tue, Oct 17, 2017	26.68	26.84	26.34	26.49
1436	NYSE	MTDR	Mon, Oct 16, 2017	26.12	26.58	26.12	26.54
1435	NYSE	MTDR	Fri, Oct 13, 2017	26.03	26.20	25.80	25.84
1434	NYSE	MTDR	Thu, Oct 12, 2017	25.69	26.07	25.48	25.84
1433	NYSE	MTDR	Wed, Oct 11, 2017	25.87	26.06	25.48	26.00
1432	NYSE	MTDR	Tue, Oct 10, 2017	26.56	26.63	25.72	25.73
1431	NYSE	MTDR	Mon, Oct 9, 2017	26.10	26.26	25.91	26.15
1430	NYSE	MTDR	Fri, Oct 6, 2017	26.06	26.63	25.87	25.94
1429	NYSE	MTDR	Thu, Oct 5, 2017	26.30	26.97	25.82	26.48
1428	NYSE	MTDR	Wed, Oct 4, 2017	27.69	27.88	27.13	27.32
1427	NYSE	MTDR	Tue, Oct 3, 2017	27.08	27.70	27.06	27.67
1426	NYSE	MTDR	Mon, Oct 2, 2017	26.60	27.29	26.34	27.18
1425	NYSE	MTDR	Fri, Sep 29, 2017	27.15	27.47	26.98	27.15
1424	NYSE	MTDR	Thu, Sep 28, 2017	27.34	27.78	27.11	27.34
1423	NYSE	MTDR	Wed, Sep 27, 2017	27.18	27.56	26.68	27.35
1422	NYSE	MTDR	Tue, Sep 26, 2017	26.65	27.29	26.51	26.99
1421	NYSE	MTDR	Mon, Sep 25, 2017	25.93	26.98	25.88	26.76
1420	NYSE	MTDR	Fri, Sep 22, 2017	25.59	25.82	25.43	25.47
1419	NYSE	MTDR	Thu, Sep 21, 2017	25.33	25.71	24.98	25.68
1418	NYSE	MTDR	Wed, Sep 20, 2017	24.94	25.62	24.80	25.41
1417	NYSE	MTDR	Tue, Sep 19, 2017	24.83	25.08	24.46	24.74
1416	NYSE	MTDR	Mon, Sep 18, 2017	24.23	24.79	24.20	24.75
1415	NYSE	MTDR	Fri, Sep 15, 2017	24.05	24.44	23.82	24.39
1414	NYSE	MTDR	Thu, Sep 14, 2017	24.23	24.57	23.66	23.94
1413	NYSE	MTDR	Wed, Sep 13, 2017	23.37	24.28	23.28	24.01
1412	NYSE	MTDR	Tue, Sep 12, 2017	23.15	23.74	23.06	23.28
1411	NYSE	MTDR	Mon, Sep 11, 2017	23.10	23.49	22.87	23.04
1410	NYSE	MTDR	Fri, Sep 8, 2017	24.11	24.11	22.89	23.01
1409	NYSE	MTDR	Thu, Sep 7, 2017	24.32	24.37	23.65	24.20
1408	NYSE	MTDR	Wed, Sep 6, 2017	23.96	24.48	23.84	24.44
1407	NYSE	MTDR	Tue, Sep 5, 2017	24.16	24.34	23.54	23.78
1406	NYSE	MTDR	Fri, Sep 1, 2017	23.66	24.08	23.33	23.92
1405	NYSE	MTDR	Thu, Aug 31, 2017	23.19	23.75	23.05	23.58
1404	NYSE	MTDR	Wed, Aug 30, 2017	22.80	23.07	22.52	22.94
1403	NYSE	MTDR	Tue, Aug 29, 2017	23.04	23.25	22.62	22.96
1402	NYSE	MTDR	Mon, Aug 28, 2017	23.34	23.38	22.66	23.25
1401	NYSE	MTDR	Fri, Aug 25, 2017	23.38	23.52	23.25	23.34
1400	NYSE	MTDR	Thu, Aug 24, 2017	23.11	23.50	23.06	23.26
1399	NYSE	MTDR	Wed, Aug 23, 2017	23.10	23.68	23.03	23.32
1398	NYSE	MTDR	Tue, Aug 22, 2017	23.16	23.40	23.07	23.23
1397	NYSE	MTDR	Mon, Aug 21, 2017	23.20	23.20	22.79	23.01
1396	NYSE	MTDR	Fri, Aug 18, 2017	22.84	23.55	22.81	23.24
1395	NYSE	MTDR	Thu, Aug 17, 2017	23.22	23.91	22.86	22.86
1394	NYSE	MTDR	Wed, Aug 16, 2017	23.72	23.99	23.30	23.56
1393	NYSE	MTDR	Tue, Aug 15, 2017	23.51	23.78	23.13	23.73
1392	NYSE	MTDR	Mon, Aug 14, 2017	24.28	24.32	23.51	23.59
1391	NYSE	MTDR	Fri, Aug 11, 2017	23.98	24.52	23.90	24.25
1390	NYSE	MTDR	Thu, Aug 10, 2017	24.43	24.77	24.16	24.17
1389	NYSE	MTDR	Wed, Aug 9, 2017	23.86	24.34	23.86	24.28
1388	NYSE	MTDR	Tue, Aug 8, 2017	23.68	24.44	23.61	23.71
1387	NYSE	MTDR	Mon, Aug 7, 2017	23.37	23.90	23.23	23.79
1386	NYSE	MTDR	Fri, Aug 4, 2017	21.90	23.48	21.90	23.42
1385	NYSE	MTDR	Thu, Aug 3, 2017	24.25	24.56	21.81	21.86
1384	NYSE	MTDR	Wed, Aug 2, 2017	23.73	24.17	23.32	24.04
1383	NYSE	MTDR	Tue, Aug 1, 2017	24.26	24.35	23.83	24.00
1382	NYSE	MTDR	Mon, Jul 31, 2017	24.65	24.79	24.18	24.26
1381	NYSE	MTDR	Fri, Jul 28, 2017	24.57	25.08	24.52	24.74
1380	NYSE	MTDR	Thu, Jul 27, 2017	24.35	24.68	24.10	24.63
1379	NYSE	MTDR	Wed, Jul 26, 2017	24.63	25.03	24.18	24.19
1378	NYSE	MTDR	Tue, Jul 25, 2017	23.82	24.64	23.78	24.31
1377	NYSE	MTDR	Mon, Jul 24, 2017	23.11	23.66	22.94	23.32
1376	NYSE	MTDR	Fri, Jul 21, 2017	23.40	23.66	22.81	22.97
1375	NYSE	MTDR	Thu, Jul 20, 2017	23.61	23.91	23.05	23.11
1374	NYSE	MTDR	Wed, Jul 19, 2017	22.47	23.66	22.46	23.49
1373	NYSE	MTDR	Tue, Jul 18, 2017	23.25	23.33	22.40	22.62
1372	NYSE	MTDR	Mon, Jul 17, 2017	22.72	23.16	22.72	22.96
1371	NYSE	MTDR	Fri, Jul 14, 2017	22.59	22.96	22.39	22.76
1370	NYSE	MTDR	Thu, Jul 13, 2017	22.05	22.55	21.88	22.53
1369	NYSE	MTDR	Wed, Jul 12, 2017	22.26	22.73	21.79	22.04
1368	NYSE	MTDR	Tue, Jul 11, 2017	21.69	22.01	21.29	21.95
1367	NYSE	MTDR	Mon, Jul 10, 2017	21.05	21.84	20.89	21.65
1366	NYSE	MTDR	Fri, Jul 7, 2017	20.75	21.22	20.52	21.12
1365	NYSE	MTDR	Thu, Jul 6, 2017	21.69	22.07	20.99	21.06
1364	NYSE	MTDR	Wed, Jul 5, 2017	21.62	21.74	21.07	21.51
1363	NYSE	MTDR	Mon, Jul 3, 2017	21.52	22.06	21.51	21.98
1362	NYSE	MTDR	Fri, Jun 30, 2017	21.17	21.64	20.76	21.37
1361	NYSE	MTDR	Thu, Jun 29, 2017	20.67	21.18	20.58	21.01
1360	NYSE	MTDR	Wed, Jun 28, 2017	20.36	20.96	20.13	20.62
1359	NYSE	MTDR	Tue, Jun 27, 2017	20.70	20.78	20.30	20.30
1358	NYSE	MTDR	Mon, Jun 26, 2017	20.81	20.90	20.29	20.55
1357	NYSE	MTDR	Fri, Jun 23, 2017	20.60	20.86	20.31	20.74
1356	NYSE	MTDR	Thu, Jun 22, 2017	21.25	21.60	20.54	20.58
1355	NYSE	MTDR	Wed, Jun 21, 2017	21.54	22.03	20.89	21.14
1354	NYSE	MTDR	Tue, Jun 20, 2017	21.00	21.90	20.74	21.74
1353	NYSE	MTDR	Mon, Jun 19, 2017	21.67	21.72	21.21	21.48
1352	NYSE	MTDR	Fri, Jun 16, 2017	21.54	21.81	21.17	21.62
1351	NYSE	MTDR	Thu, Jun 15, 2017	22.77	23.15	21.45	21.60
1350	NYSE	MTDR	Wed, Jun 14, 2017	23.64	23.75	22.60	22.98
1349	NYSE	MTDR	Tue, Jun 13, 2017	23.45	23.97	23.16	23.85
1348	NYSE	MTDR	Mon, Jun 12, 2017	23.29	23.67	22.83	23.42
1347	NYSE	MTDR	Fri, Jun 9, 2017	22.37	23.37	22.18	23.15
1346	NYSE	MTDR	Thu, Jun 8, 2017	22.06	22.52	21.83	22.27
1345	NYSE	MTDR	Wed, Jun 7, 2017	23.35	23.74	22.14	22.26
1344	NYSE	MTDR	Tue, Jun 6, 2017	22.73	23.66	22.55	23.64
1343	NYSE	MTDR	Mon, Jun 5, 2017	22.95	23.21	22.76	22.89
1342	NYSE	MTDR	Fri, Jun 2, 2017	23.36	23.46	22.69	23.18
1341	NYSE	MTDR	Thu, Jun 1, 2017	22.89	23.89	22.66	23.45
1340	NYSE	MTDR	Wed, May 31, 2017	23.23	23.60	22.55	22.79
1339	NYSE	MTDR	Tue, May 30, 2017	23.67	24.00	23.42	23.60
1338	NYSE	MTDR	Fri, May 26, 2017	23.65	24.29	23.48	23.89
1337	NYSE	MTDR	Thu, May 25, 2017	23.25	24.01	22.37	22.70
1336	NYSE	MTDR	Wed, May 24, 2017	23.77	24.44	23.43	23.48
1335	NYSE	MTDR	Tue, May 23, 2017	23.98	24.14	23.70	24.02
1334	NYSE	MTDR	Mon, May 22, 2017	24.52	24.63	23.84	23.91
1333	NYSE	MTDR	Fri, May 19, 2017	23.41	24.43	23.35	24.35
1332	NYSE	MTDR	Thu, May 18, 2017	23.05	23.81	22.94	23.26
1331	NYSE	MTDR	Wed, May 17, 2017	23.28	23.72	23.14	23.33
1330	NYSE	MTDR	Tue, May 16, 2017	23.96	24.08	23.31	23.61
1329	NYSE	MTDR	Mon, May 15, 2017	24.40	24.62	23.59	23.72
1328	NYSE	MTDR	Fri, May 12, 2017	23.68	23.96	23.37	23.50
1327	NYSE	MTDR	Thu, May 11, 2017	24.43	24.60	23.72	23.75
1326	NYSE	MTDR	Wed, May 10, 2017	24.26	24.71	23.89	24.31
1325	NYSE	MTDR	Tue, May 9, 2017	23.97	24.08	23.42	23.79
1324	NYSE	MTDR	Mon, May 8, 2017	23.42	24.06	23.19	23.87
1323	NYSE	MTDR	Fri, May 5, 2017	22.30	23.41	22.08	23.41
1322	NYSE	MTDR	Thu, May 4, 2017	22.21	23.18	21.30	22.09
1321	NYSE	MTDR	Wed, May 3, 2017	21.33	22.06	21.07	21.88
1320	NYSE	MTDR	Tue, May 2, 2017	21.77	22.26	21.27	21.43
1319	NYSE	MTDR	Mon, May 1, 2017	21.63	21.94	21.32	21.71
1318	NYSE	MTDR	Fri, Apr 28, 2017	22.21	22.21	21.53	21.68
1317	NYSE	MTDR	Thu, Apr 27, 2017	22.46	22.46	21.51	21.93
1316	NYSE	MTDR	Wed, Apr 26, 2017	22.50	23.30	22.50	22.79
1315	NYSE	MTDR	Tue, Apr 25, 2017	22.28	22.79	21.84	22.73
1314	NYSE	MTDR	Mon, Apr 24, 2017	22.07	22.14	21.64	22.03
1313	NYSE	MTDR	Fri, Apr 21, 2017	21.39	21.92	21.22	21.76
1312	NYSE	MTDR	Thu, Apr 20, 2017	21.33	21.71	21.17	21.42
1311	NYSE	MTDR	Wed, Apr 19, 2017	22.28	22.47	21.19	21.22
1310	NYSE	MTDR	Tue, Apr 18, 2017	22.31	22.67	21.96	22.21
1309	NYSE	MTDR	Mon, Apr 17, 2017	22.37	22.69	22.17	22.67
1308	NYSE	MTDR	Thu, Apr 13, 2017	23.42	23.49	22.25	22.36
1307	NYSE	MTDR	Wed, Apr 12, 2017	24.05	24.29	23.25	23.31
1306	NYSE	MTDR	Tue, Apr 11, 2017	24.04	24.35	23.87	24.10
1305	NYSE	MTDR	Mon, Apr 10, 2017	23.87	24.27	23.76	24.12
1304	NYSE	MTDR	Fri, Apr 7, 2017	24.08	24.22	23.65	23.69
1303	NYSE	MTDR	Thu, Apr 6, 2017	23.93	24.38	23.76	24.07
1302	NYSE	MTDR	Wed, Apr 5, 2017	24.12	24.62	23.61	23.83
1301	NYSE	MTDR	Tue, Apr 4, 2017	23.69	24.15	23.55	23.99
1300	NYSE	MTDR	Mon, Apr 3, 2017	23.83	23.94	23.13	23.68
1299	NYSE	MTDR	Fri, Mar 31, 2017	23.27	23.87	23.27	23.79
1298	NYSE	MTDR	Thu, Mar 30, 2017	23.41	23.76	23.10	23.43
1297	NYSE	MTDR	Wed, Mar 29, 2017	22.72	23.35	22.59	23.33
1296	NYSE	MTDR	Tue, Mar 28, 2017	22.22	22.92	22.14	22.84
1295	NYSE	MTDR	Mon, Mar 27, 2017	21.27	22.28	21.15	22.19
1294	NYSE	MTDR	Fri, Mar 24, 2017	22.02	22.19	21.65	21.84
1293	NYSE	MTDR	Thu, Mar 23, 2017	22.02	22.16	21.31	21.85
1292	NYSE	MTDR	Wed, Mar 22, 2017	22.34	22.88	21.87	22.09
1291	NYSE	MTDR	Tue, Mar 21, 2017	23.16	23.48	22.58	22.66
1290	NYSE	MTDR	Mon, Mar 20, 2017	22.76	23.17	22.56	23.06
1289	NYSE	MTDR	Fri, Mar 17, 2017	23.38	23.57	22.96	23.10
1288	NYSE	MTDR	Thu, Mar 16, 2017	23.93	23.93	23.06	23.26
1287	NYSE	MTDR	Wed, Mar 15, 2017	23.42	24.01	23.18	23.88
1286	NYSE	MTDR	Tue, Mar 14, 2017	22.66	23.07	22.22	22.92
1285	NYSE	MTDR	Mon, Mar 13, 2017	23.30	23.64	22.92	23.13
1284	NYSE	MTDR	Fri, Mar 10, 2017	23.72	23.87	22.96	23.32
1283	NYSE	MTDR	Thu, Mar 9, 2017	22.53	23.61	22.21	23.51
1282	NYSE	MTDR	Wed, Mar 8, 2017	23.73	23.99	22.50	22.54
1281	NYSE	MTDR	Tue, Mar 7, 2017	24.11	24.34	23.31	23.94
1280	NYSE	MTDR	Mon, Mar 6, 2017	23.93	24.10	23.56	24.02
1279	NYSE	MTDR	Fri, Mar 3, 2017	24.25	24.46	23.74	23.90
1278	NYSE	MTDR	Thu, Mar 2, 2017	24.74	25.06	24.07	24.09
1277	NYSE	MTDR	Wed, Mar 1, 2017	24.51	25.05	24.30	24.97
1276	NYSE	MTDR	Tue, Feb 28, 2017	24.28	24.46	23.90	24.07
1275	NYSE	MTDR	Mon, Feb 27, 2017	24.65	24.90	24.39	24.56
1274	NYSE	MTDR	Fri, Feb 24, 2017	24.96	25.06	24.32	24.42
1273	NYSE	MTDR	Thu, Feb 23, 2017	25.53	26.55	24.92	25.30
1272	NYSE	MTDR	Wed, Feb 22, 2017	26.44	26.79	25.54	25.56
1271	NYSE	MTDR	Tue, Feb 21, 2017	27.20	27.37	26.73	26.74
1270	NYSE	MTDR	Fri, Feb 17, 2017	27.02	27.77	26.70	26.80
1269	NYSE	MTDR	Thu, Feb 16, 2017	27.30	27.58	26.78	26.86
1268	NYSE	MTDR	Wed, Feb 15, 2017	26.73	27.46	26.65	27.26
1267	NYSE	MTDR	Tue, Feb 14, 2017	26.93	27.03	26.57	26.97
1266	NYSE	MTDR	Mon, Feb 13, 2017	27.11	27.42	26.73	26.88
1265	NYSE	MTDR	Fri, Feb 10, 2017	27.48	27.70	27.10	27.26
1264	NYSE	MTDR	Thu, Feb 9, 2017	26.74	27.15	26.54	26.95
1263	NYSE	MTDR	Wed, Feb 8, 2017	26.73	27.10	25.91	26.27
1262	NYSE	MTDR	Tue, Feb 7, 2017	27.44	27.73	26.69	27.09
1261	NYSE	MTDR	Mon, Feb 6, 2017	28.47	28.51	27.48	27.73
1260	NYSE	MTDR	Fri, Feb 3, 2017	27.00	28.49	27.00	28.46
1259	NYSE	MTDR	Thu, Feb 2, 2017	26.17	26.52	25.46	26.32
1258	NYSE	MTDR	Wed, Feb 1, 2017	26.55	26.55	25.62	26.02
1257	NYSE	MTDR	Tue, Jan 31, 2017	26.02	26.34	25.41	26.33
1256	NYSE	MTDR	Mon, Jan 30, 2017	26.45	26.48	25.52	25.82
1255	NYSE	MTDR	Fri, Jan 27, 2017	26.82	27.15	26.16	26.62
1254	NYSE	MTDR	Thu, Jan 26, 2017	27.18	27.72	27.00	27.14
1253	NYSE	MTDR	Wed, Jan 25, 2017	26.03	26.99	26.03	26.88
1252	NYSE	MTDR	Tue, Jan 24, 2017	25.35	26.44	25.31	26.15
1251	NYSE	MTDR	Mon, Jan 23, 2017	24.90	25.22	24.79	25.12
1250	NYSE	MTDR	Fri, Jan 20, 2017	24.77	25.58	24.77	25.19
1249	NYSE	MTDR	Thu, Jan 19, 2017	24.52	24.67	24.13	24.46
1248	NYSE	MTDR	Wed, Jan 18, 2017	24.25	24.67	24.02	24.40
1247	NYSE	MTDR	Tue, Jan 17, 2017	24.92	25.06	24.32	24.67
1246	NYSE	MTDR	Fri, Jan 13, 2017	24.36	24.70	24.10	24.32
1245	NYSE	MTDR	Thu, Jan 12, 2017	25.30	25.47	24.09	24.44
1244	NYSE	MTDR	Wed, Jan 11, 2017	25.42	25.42	24.80	25.01
1243	NYSE	MTDR	Tue, Jan 10, 2017	25.43	25.65	25.05	25.23
1242	NYSE	MTDR	Mon, Jan 9, 2017	26.28	26.28	25.30	25.34
1241	NYSE	MTDR	Fri, Jan 6, 2017	27.08	27.27	26.43	26.53
1240	NYSE	MTDR	Thu, Jan 5, 2017	27.02	27.40	26.61	26.95
1239	NYSE	MTDR	Wed, Jan 4, 2017	26.40	26.99	26.09	26.98
1238	NYSE	MTDR	Tue, Jan 3, 2017	26.35	26.66	25.45	26.19
1237	NYSE	MTDR	Fri, Dec 30, 2016	25.86	26.21	25.61	25.76
1236	NYSE	MTDR	Thu, Dec 29, 2016	25.72	26.07	25.50	26.01
1235	NYSE	MTDR	Wed, Dec 28, 2016	26.29	26.39	25.65	25.84
1234	NYSE	MTDR	Tue, Dec 27, 2016	25.53	26.26	25.50	26.22
1233	NYSE	MTDR	Fri, Dec 23, 2016	24.95	25.48	24.94	25.46
1232	NYSE	MTDR	Thu, Dec 22, 2016	25.14	25.40	24.98	25.12
1231	NYSE	MTDR	Wed, Dec 21, 2016	25.62	25.75	25.00	25.07
1230	NYSE	MTDR	Tue, Dec 20, 2016	26.45	26.45	25.25	25.28
1229	NYSE	MTDR	Mon, Dec 19, 2016	25.72	26.34	25.50	26.04
1228	NYSE	MTDR	Fri, Dec 16, 2016	26.20	26.20	25.19	26.20
1227	NYSE	MTDR	Thu, Dec 15, 2016	25.19	26.33	24.81	26.00
1226	NYSE	MTDR	Wed, Dec 14, 2016	25.81	26.17	25.19	25.42
1225	NYSE	MTDR	Tue, Dec 13, 2016	26.67	27.22	26.15	26.44
1224	NYSE	MTDR	Mon, Dec 12, 2016	26.79	27.57	25.99	26.15
1223	NYSE	MTDR	Fri, Dec 9, 2016	25.93	26.47	25.44	25.97
1222	NYSE	MTDR	Thu, Dec 8, 2016	25.11	25.67	24.88	25.62
1221	NYSE	MTDR	Wed, Dec 7, 2016	24.89	25.25	24.60	24.80
1220	NYSE	MTDR	Tue, Dec 6, 2016	24.73	25.05	24.27	24.94
1219	NYSE	MTDR	Mon, Dec 5, 2016	26.25	26.42	25.28	25.43
1218	NYSE	MTDR	Fri, Dec 2, 2016	26.06	26.34	25.18	25.66
1217	NYSE	MTDR	Thu, Dec 1, 2016	27.62	27.71	26.04	26.32
1216	NYSE	MTDR	Wed, Nov 30, 2016	24.62	27.30	24.62	26.64
1215	NYSE	MTDR	Tue, Nov 29, 2016	22.90	23.36	22.24	22.68
1214	NYSE	MTDR	Mon, Nov 28, 2016	25.35	25.54	23.60	23.71
1213	NYSE	MTDR	Fri, Nov 25, 2016	25.60	25.86	25.26	25.41
1212	NYSE	MTDR	Wed, Nov 23, 2016	25.28	25.95	25.28	25.79
1211	NYSE	MTDR	Tue, Nov 22, 2016	25.74	25.94	25.23	25.68
1210	NYSE	MTDR	Mon, Nov 21, 2016	25.30	25.74	25.05	25.74
1209	NYSE	MTDR	Fri, Nov 18, 2016	24.08	24.88	23.70	24.51
1208	NYSE	MTDR	Thu, Nov 17, 2016	24.63	24.99	23.81	24.00
1207	NYSE	MTDR	Wed, Nov 16, 2016	24.78	25.17	24.06	24.26
1206	NYSE	MTDR	Tue, Nov 15, 2016	23.98	25.25	23.70	24.71
1205	NYSE	MTDR	Mon, Nov 14, 2016	23.23	23.43	22.60	23.38
1204	NYSE	MTDR	Fri, Nov 11, 2016	22.96	23.55	22.55	23.30
1203	NYSE	MTDR	Thu, Nov 10, 2016	22.75	23.51	22.45	23.26
1202	NYSE	MTDR	Wed, Nov 9, 2016	22.03	23.04	21.66	22.90
1201	NYSE	MTDR	Tue, Nov 8, 2016	21.04	21.99	20.96	21.85
1200	NYSE	MTDR	Mon, Nov 7, 2016	21.22	21.60	20.93	21.28
1199	NYSE	MTDR	Fri, Nov 4, 2016	20.89	21.35	20.45	20.67
1198	NYSE	MTDR	Thu, Nov 3, 2016	21.90	21.90	20.77	21.00
1197	NYSE	MTDR	Wed, Nov 2, 2016	22.49	22.49	20.76	21.31
1196	NYSE	MTDR	Tue, Nov 1, 2016	22.18	22.82	21.59	22.64
1195	NYSE	MTDR	Mon, Oct 31, 2016	22.11	22.11	21.43	21.81
1194	NYSE	MTDR	Fri, Oct 28, 2016	22.42	23.19	22.14	22.29
1193	NYSE	MTDR	Thu, Oct 27, 2016	22.94	23.17	22.50	22.56
1192	NYSE	MTDR	Wed, Oct 26, 2016	23.00	23.47	22.33	22.70
1191	NYSE	MTDR	Tue, Oct 25, 2016	24.01	24.01	23.13	23.31
1190	NYSE	MTDR	Mon, Oct 24, 2016	24.04	24.75	23.47	24.11
1189	NYSE	MTDR	Fri, Oct 21, 2016	23.05	24.21	23.03	23.94
1188	NYSE	MTDR	Thu, Oct 20, 2016	23.34	23.76	22.99	23.38
1187	NYSE	MTDR	Wed, Oct 19, 2016	23.38	24.23	23.21	23.66
1186	NYSE	MTDR	Tue, Oct 18, 2016	23.83	23.87	22.90	23.08
1185	NYSE	MTDR	Mon, Oct 17, 2016	23.18	23.39	22.82	23.27
1184	NYSE	MTDR	Fri, Oct 14, 2016	23.66	23.98	23.06	23.23
1183	NYSE	MTDR	Thu, Oct 13, 2016	23.59	23.93	23.30	23.67
1182	NYSE	MTDR	Wed, Oct 12, 2016	23.97	24.36	23.42	23.88
1181	NYSE	MTDR	Tue, Oct 11, 2016	24.17	24.44	23.81	24.20
1180	NYSE	MTDR	Mon, Oct 10, 2016	23.96	24.43	23.79	24.27
1179	NYSE	MTDR	Fri, Oct 7, 2016	23.91	24.18	23.50	23.68
1178	NYSE	MTDR	Thu, Oct 6, 2016	23.95	24.28	23.34	23.94
1177	NYSE	MTDR	Wed, Oct 5, 2016	23.52	24.07	23.09	23.82
1176	NYSE	MTDR	Tue, Oct 4, 2016	23.59	23.92	22.96	22.99
1175	NYSE	MTDR	Mon, Oct 3, 2016	24.38	24.49	23.30	23.59
1174	NYSE	MTDR	Fri, Sep 30, 2016	24.20	24.71	23.76	24.34
1173	NYSE	MTDR	Thu, Sep 29, 2016	23.05	24.46	22.93	23.97
1172	NYSE	MTDR	Wed, Sep 28, 2016	20.62	23.06	20.42	23.03
1171	NYSE	MTDR	Tue, Sep 27, 2016	20.68	20.69	19.99	20.47
1170	NYSE	MTDR	Mon, Sep 26, 2016	21.30	21.68	20.98	21.07
1169	NYSE	MTDR	Fri, Sep 23, 2016	22.20	22.66	21.02	21.20
1168	NYSE	MTDR	Thu, Sep 22, 2016	22.46	22.79	22.30	22.34
1167	NYSE	MTDR	Wed, Sep 21, 2016	21.16	22.02	20.82	21.95
1166	NYSE	MTDR	Tue, Sep 20, 2016	20.90	20.96	20.45	20.49
1165	NYSE	MTDR	Mon, Sep 19, 2016	20.99	21.29	20.63	21.00
1164	NYSE	MTDR	Fri, Sep 16, 2016	20.78	20.89	20.35	20.69
1163	NYSE	MTDR	Thu, Sep 15, 2016	21.04	21.63	20.81	21.18
1162	NYSE	MTDR	Wed, Sep 14, 2016	21.46	21.86	20.91	20.93
1161	NYSE	MTDR	Tue, Sep 13, 2016	22.30	22.42	21.22	21.63
1160	NYSE	MTDR	Mon, Sep 12, 2016	22.47	23.14	22.18	22.93
1159	NYSE	MTDR	Fri, Sep 9, 2016	23.58	23.97	22.86	22.86
1158	NYSE	MTDR	Thu, Sep 8, 2016	24.38	24.40	23.57	24.06
1157	NYSE	MTDR	Wed, Sep 7, 2016	24.15	24.30	23.65	24.08
1156	NYSE	MTDR	Tue, Sep 6, 2016	23.92	24.24	23.60	23.94
1155	NYSE	MTDR	Fri, Sep 2, 2016	23.66	24.10	23.39	23.72
1154	NYSE	MTDR	Thu, Sep 1, 2016	22.78	23.03	22.42	23.00
1153	NYSE	MTDR	Wed, Aug 31, 2016	23.26	23.44	22.52	22.95
1152	NYSE	MTDR	Tue, Aug 30, 2016	24.47	24.47	23.26	23.44
1151	NYSE	MTDR	Mon, Aug 29, 2016	23.84	24.41	23.58	24.06
1150	NYSE	MTDR	Fri, Aug 26, 2016	23.83	24.38	23.52	23.90
1149	NYSE	MTDR	Thu, Aug 25, 2016	23.31	24.06	23.20	23.60
1148	NYSE	MTDR	Wed, Aug 24, 2016	22.56	23.59	22.54	23.36
1147	NYSE	MTDR	Tue, Aug 23, 2016	22.57	23.12	22.57	22.85
1146	NYSE	MTDR	Mon, Aug 22, 2016	23.02	23.11	22.59	22.70
1145	NYSE	MTDR	Fri, Aug 19, 2016	24.17	24.17	23.44	23.52
1144	NYSE	MTDR	Thu, Aug 18, 2016	23.28	24.39	23.23	24.27
1143	NYSE	MTDR	Wed, Aug 17, 2016	23.47	23.47	22.49	23.14
1142	NYSE	MTDR	Tue, Aug 16, 2016	23.54	23.77	23.16	23.49
1141	NYSE	MTDR	Mon, Aug 15, 2016	23.29	23.91	23.27	23.66
1140	NYSE	MTDR	Fri, Aug 12, 2016	23.12	23.15	22.41	23.05
1139	NYSE	MTDR	Thu, Aug 11, 2016	22.47	23.36	22.02	22.94
1138	NYSE	MTDR	Wed, Aug 10, 2016	22.34	22.84	21.97	22.07
1137	NYSE	MTDR	Tue, Aug 9, 2016	22.11	22.46	21.64	22.08
1136	NYSE	MTDR	Mon, Aug 8, 2016	21.98	22.46	21.37	21.92
1135	NYSE	MTDR	Fri, Aug 5, 2016	21.43	21.67	20.64	21.60
1134	NYSE	MTDR	Thu, Aug 4, 2016	19.99	22.88	19.92	21.19
1133	NYSE	MTDR	Wed, Aug 3, 2016	19.29	20.15	18.87	20.05
1132	NYSE	MTDR	Tue, Aug 2, 2016	19.70	19.98	18.56	19.31
1131	NYSE	MTDR	Mon, Aug 1, 2016	20.91	21.15	19.44	19.54
1130	NYSE	MTDR	Fri, Jul 29, 2016	19.94	21.15	19.92	21.09
1129	NYSE	MTDR	Thu, Jul 28, 2016	19.78	20.56	19.78	20.30
1128	NYSE	MTDR	Wed, Jul 27, 2016	20.51	20.89	19.64	19.78
1127	NYSE	MTDR	Tue, Jul 26, 2016	19.90	20.36	19.69	20.35
1126	NYSE	MTDR	Mon, Jul 25, 2016	20.77	20.85	19.90	20.09
1125	NYSE	MTDR	Fri, Jul 22, 2016	21.24	21.30	20.78	21.08
1124	NYSE	MTDR	Thu, Jul 21, 2016	21.34	22.02	21.04	21.07
1123	NYSE	MTDR	Wed, Jul 20, 2016	21.21	21.40	20.44	21.22
1122	NYSE	MTDR	Tue, Jul 19, 2016	22.20	22.25	21.08	21.45
1121	NYSE	MTDR	Mon, Jul 18, 2016	22.24	22.28	21.60	22.24
1120	NYSE	MTDR	Fri, Jul 15, 2016	22.31	23.00	21.91	22.05
1119	NYSE	MTDR	Thu, Jul 14, 2016	22.32	22.45	21.88	22.00
1118	NYSE	MTDR	Wed, Jul 13, 2016	22.71	22.71	21.36	21.79
1117	NYSE	MTDR	Tue, Jul 12, 2016	21.79	22.79	21.46	22.36
1116	NYSE	MTDR	Mon, Jul 11, 2016	21.03	21.25	20.68	20.79
1115	NYSE	MTDR	Fri, Jul 8, 2016	20.25	20.91	20.07	20.79
1114	NYSE	MTDR	Thu, Jul 7, 2016	20.80	21.05	19.42	19.78
1113	NYSE	MTDR	Wed, Jul 6, 2016	19.62	20.27	19.50	20.24
1112	NYSE	MTDR	Tue, Jul 5, 2016	19.96	20.27	19.43	19.76
1111	NYSE	MTDR	Fri, Jul 1, 2016	19.84	20.67	19.82	20.52
1110	NYSE	MTDR	Thu, Jun 30, 2016	21.13	21.14	19.61	19.80
1109	NYSE	MTDR	Wed, Jun 29, 2016	20.87	21.43	20.22	21.17
1108	NYSE	MTDR	Tue, Jun 28, 2016	20.31	20.52	19.94	20.07
1107	NYSE	MTDR	Mon, Jun 27, 2016	20.13	20.62	19.28	19.52
1106	NYSE	MTDR	Fri, Jun 24, 2016	21.28	21.93	20.55	20.68
1105	NYSE	MTDR	Thu, Jun 23, 2016	22.60	22.90	22.30	22.72
1104	NYSE	MTDR	Wed, Jun 22, 2016	22.89	22.97	21.99	22.29
1103	NYSE	MTDR	Tue, Jun 21, 2016	22.18	22.76	21.63	22.69
1102	NYSE	MTDR	Mon, Jun 20, 2016	22.80	23.25	22.36	22.38
1101	NYSE	MTDR	Fri, Jun 17, 2016	21.91	22.54	21.91	22.28
1100	NYSE	MTDR	Thu, Jun 16, 2016	21.76	21.81	20.92	21.66
1099	NYSE	MTDR	Wed, Jun 15, 2016	21.94	22.78	21.65	22.26
1098	NYSE	MTDR	Tue, Jun 14, 2016	22.05	22.63	21.48	22.08
1097	NYSE	MTDR	Mon, Jun 13, 2016	21.92	22.30	21.70	22.10
1096	NYSE	MTDR	Fri, Jun 10, 2016	23.13	23.44	22.26	22.29
1095	NYSE	MTDR	Thu, Jun 9, 2016	23.81	24.32	23.48	23.71
1094	NYSE	MTDR	Wed, Jun 8, 2016	24.75	25.54	24.14	24.22
1093	NYSE	MTDR	Tue, Jun 7, 2016	23.75	24.42	23.37	24.22
1092	NYSE	MTDR	Mon, Jun 6, 2016	22.86	23.40	22.59	23.38
1091	NYSE	MTDR	Fri, Jun 3, 2016	22.89	23.00	22.26	22.52
1090	NYSE	MTDR	Thu, Jun 2, 2016	22.42	22.80	22.07	22.78
1089	NYSE	MTDR	Wed, Jun 1, 2016	22.26	22.92	21.83	22.86
1088	NYSE	MTDR	Tue, May 31, 2016	22.60	23.18	22.52	22.72
1087	NYSE	MTDR	Fri, May 27, 2016	22.94	22.94	22.23	22.47
1086	NYSE	MTDR	Thu, May 26, 2016	22.88	23.23	22.49	23.01
1085	NYSE	MTDR	Wed, May 25, 2016	22.37	22.82	22.18	22.54
1084	NYSE	MTDR	Tue, May 24, 2016	22.17	22.35	21.56	22.03
1083	NYSE	MTDR	Mon, May 23, 2016	21.74	22.22	21.51	21.91
1082	NYSE	MTDR	Fri, May 20, 2016	21.85	22.08	21.06	22.04
1081	NYSE	MTDR	Thu, May 19, 2016	21.79	22.02	21.05	21.75
1080	NYSE	MTDR	Wed, May 18, 2016	22.49	22.89	21.97	22.22
1079	NYSE	MTDR	Tue, May 17, 2016	22.03	22.78	21.93	22.50
1078	NYSE	MTDR	Mon, May 16, 2016	21.45	22.10	21.42	21.83
1077	NYSE	MTDR	Fri, May 13, 2016	21.35	21.72	20.66	20.70
1076	NYSE	MTDR	Thu, May 12, 2016	21.74	22.28	21.04	21.59
1075	NYSE	MTDR	Wed, May 11, 2016	20.77	21.81	20.44	21.25
1074	NYSE	MTDR	Tue, May 10, 2016	19.73	20.96	19.67	20.87
1073	NYSE	MTDR	Mon, May 9, 2016	19.83	19.99	19.23	19.61
1072	NYSE	MTDR	Fri, May 6, 2016	19.72	20.64	19.71	20.08
1071	NYSE	MTDR	Thu, May 5, 2016	20.59	20.96	19.62	20.06
1070	NYSE	MTDR	Wed, May 4, 2016	20.31	21.63	19.40	19.64
1069	NYSE	MTDR	Tue, May 3, 2016	21.15	21.45	20.54	20.83
1068	NYSE	MTDR	Mon, May 2, 2016	21.56	22.04	21.01	21.84
1067	NYSE	MTDR	Fri, Apr 29, 2016	22.01	22.56	20.95	21.55
1066	NYSE	MTDR	Thu, Apr 28, 2016	22.20	22.74	21.70	21.77
1065	NYSE	MTDR	Wed, Apr 27, 2016	22.40	23.04	22.00	22.36
1064	NYSE	MTDR	Tue, Apr 26, 2016	21.65	22.44	21.29	22.04
1063	NYSE	MTDR	Mon, Apr 25, 2016	22.03	22.03	21.07	21.42
1062	NYSE	MTDR	Fri, Apr 22, 2016	21.47	22.23	21.25	22.08
1061	NYSE	MTDR	Thu, Apr 21, 2016	21.76	21.78	20.85	21.27
1060	NYSE	MTDR	Wed, Apr 20, 2016	21.84	22.11	21.29	21.57
1059	NYSE	MTDR	Tue, Apr 19, 2016	21.63	22.48	21.38	22.02
1058	NYSE	MTDR	Mon, Apr 18, 2016	20.00	21.71	19.90	21.44
1057	NYSE	MTDR	Fri, Apr 15, 2016	21.31	21.43	20.70	21.13
1056	NYSE	MTDR	Thu, Apr 14, 2016	21.34	21.66	21.02	21.63
1055	NYSE	MTDR	Wed, Apr 13, 2016	21.63	21.63	20.64	21.27
1054	NYSE	MTDR	Tue, Apr 12, 2016	20.20	21.44	20.08	21.39
1053	NYSE	MTDR	Mon, Apr 11, 2016	20.46	20.48	19.85	19.98
1052	NYSE	MTDR	Fri, Apr 8, 2016	20.21	20.46	19.61	20.21
1051	NYSE	MTDR	Thu, Apr 7, 2016	19.44	20.08	19.21	19.51
1050	NYSE	MTDR	Wed, Apr 6, 2016	18.66	19.75	18.48	19.64
1049	NYSE	MTDR	Tue, Apr 5, 2016	18.81	18.81	18.81	18.65
1048	NYSE	MTDR	Mon, Apr 4, 2016	18.94	19.60	18.59	18.81
1047	NYSE	MTDR	Fri, Apr 1, 2016	18.16	19.14	18.03	18.95
1046	NYSE	MTDR	Thu, Mar 31, 2016	18.51	19.24	18.32	18.96
1045	NYSE	MTDR	Wed, Mar 30, 2016	18.66	19.11	18.23	18.54
1044	NYSE	MTDR	Tue, Mar 29, 2016	17.76	18.82	17.76	18.74
1043	NYSE	MTDR	Mon, Mar 28, 2016	18.94	19.03	18.02	18.46
1042	NYSE	MTDR	Thu, Mar 24, 2016	18.77	18.77	18.77	18.83
1041	NYSE	MTDR	Wed, Mar 23, 2016	20.45	20.74	18.75	18.77
1040	NYSE	MTDR	Tue, Mar 22, 2016	19.67	20.92	19.55	20.74
1039	NYSE	MTDR	Mon, Mar 21, 2016	19.98	20.42	19.79	19.93
1038	NYSE	MTDR	Fri, Mar 18, 2016	20.70	20.94	19.81	19.99
1037	NYSE	MTDR	Thu, Mar 17, 2016	20.30	20.68	20.14	20.43
1036	NYSE	MTDR	Wed, Mar 16, 2016	19.75	20.24	19.45	20.15
1035	NYSE	MTDR	Tue, Mar 15, 2016	19.77	19.77	19.77	19.46
1034	NYSE	MTDR	Mon, Mar 14, 2016	19.66	20.33	19.52	19.77
1033	NYSE	MTDR	Fri, Mar 11, 2016	19.52	20.58	19.47	20.34
1032	NYSE	MTDR	Thu, Mar 10, 2016	18.55	19.41	18.01	19.04
1031	NYSE	MTDR	Wed, Mar 9, 2016	18.17	18.17	18.17	18.71
1030	NYSE	MTDR	Tue, Mar 8, 2016	20.00	20.00	18.02	18.17
1029	NYSE	MTDR	Mon, Mar 7, 2016	19.97	20.61	19.41	19.82
1028	NYSE	MTDR	Fri, Mar 4, 2016	19.20	19.20	19.20	19.93
1027	NYSE	MTDR	Thu, Mar 3, 2016	17.96	17.96	17.96	19.20
1026	NYSE	MTDR	Wed, Mar 2, 2016	16.50	17.98	16.26	17.96
1025	NYSE	MTDR	Tue, Mar 1, 2016	16.14	16.14	16.14	16.61
1024	NYSE	MTDR	Mon, Feb 29, 2016	16.53	16.53	15.94	16.14
1023	NYSE	MTDR	Fri, Feb 26, 2016	16.50	17.29	16.39	16.54
1022	NYSE	MTDR	Thu, Feb 25, 2016	15.80	16.70	14.02	15.93
1021	NYSE	MTDR	Wed, Feb 24, 2016	15.12	15.93	14.90	15.77
1020	NYSE	MTDR	Tue, Feb 23, 2016	16.17	16.21	15.29	15.35
1019	NYSE	MTDR	Mon, Feb 22, 2016	15.54	16.68	15.46	16.41
1018	NYSE	MTDR	Fri, Feb 19, 2016	14.99	15.18	14.62	15.00
1017	NYSE	MTDR	Thu, Feb 18, 2016	16.00	16.12	15.03	15.13
1016	NYSE	MTDR	Wed, Feb 17, 2016	15.26	16.08	15.02	15.79
1015	NYSE	MTDR	Tue, Feb 16, 2016	15.12	15.36	14.88	15.14
1014	NYSE	MTDR	Fri, Feb 12, 2016	13.94	14.76	13.44	14.72
1013	NYSE	MTDR	Thu, Feb 11, 2016	13.99	14.03	12.98	13.71
1012	NYSE	MTDR	Wed, Feb 10, 2016	14.14	15.10	13.82	14.30
1011	NYSE	MTDR	Tue, Feb 9, 2016	15.47	15.67	14.14	14.39
1010	NYSE	MTDR	Mon, Feb 8, 2016	15.30	16.46	14.93	15.97
1009	NYSE	MTDR	Fri, Feb 5, 2016	15.46	16.14	14.74	15.70
1008	NYSE	MTDR	Thu, Feb 4, 2016	15.56	15.92	14.61	15.46
1007	NYSE	MTDR	Wed, Feb 3, 2016	14.54	15.07	13.31	15.07
1006	NYSE	MTDR	Tue, Feb 2, 2016	14.22	14.62	13.99	14.35
1005	NYSE	MTDR	Mon, Feb 1, 2016	15.52	15.54	14.56	15.00
1004	NYSE	MTDR	Fri, Jan 29, 2016	15.44	16.06	15.20	16.03
1003	NYSE	MTDR	Thu, Jan 28, 2016	14.87	15.65	14.73	15.37
1002	NYSE	MTDR	Wed, Jan 27, 2016	13.70	14.43	13.57	13.91
1001	NYSE	MTDR	Tue, Jan 26, 2016	13.67	13.97	13.09	13.95
1000	NYSE	MTDR	Mon, Jan 25, 2016	14.17	14.78	13.21	13.22
999	NYSE	MTDR	Fri, Jan 22, 2016	14.81	15.39	14.08	14.58
998	NYSE	MTDR	Thu, Jan 21, 2016	13.04	14.20	12.95	13.98
997	NYSE	MTDR	Wed, Jan 20, 2016	12.13	13.51	11.13	13.31
996	NYSE	MTDR	Tue, Jan 19, 2016	13.96	14.25	12.27	12.58
995	NYSE	MTDR	Fri, Jan 15, 2016	13.68	14.02	12.97	13.69
994	NYSE	MTDR	Thu, Jan 14, 2016	13.52	14.56	13.24	14.36
993	NYSE	MTDR	Wed, Jan 13, 2016	14.52	14.55	13.15	13.34
992	NYSE	MTDR	Tue, Jan 12, 2016	14.59	14.82	13.54	13.92
991	NYSE	MTDR	Mon, Jan 11, 2016	15.61	15.65	14.30	14.48
990	NYSE	MTDR	Fri, Jan 8, 2016	16.00	16.12	14.93	15.55
989	NYSE	MTDR	Thu, Jan 7, 2016	16.79	17.32	15.83	15.91
988	NYSE	MTDR	Wed, Jan 6, 2016	18.11	18.16	17.09	17.29
987	NYSE	MTDR	Tue, Jan 5, 2016	19.18	19.32	18.25	18.82
986	NYSE	MTDR	Mon, Jan 4, 2016	19.76	20.02	19.07	19.34
985	NYSE	MTDR	Thu, Dec 31, 2015	19.79	20.18	19.69	19.77
984	NYSE	MTDR	Wed, Dec 30, 2015	19.86	20.51	19.54	19.83
983	NYSE	MTDR	Tue, Dec 29, 2015	20.57	20.81	20.01	20.46
982	NYSE	MTDR	Mon, Dec 28, 2015	20.71	20.74	20.06	20.16
981	NYSE	MTDR	Thu, Dec 24, 2015	21.58	21.80	21.04	21.24
980	NYSE	MTDR	Wed, Dec 23, 2015	20.31	21.53	20.15	21.52
979	NYSE	MTDR	Tue, Dec 22, 2015	19.07	20.09	18.93	19.95
978	NYSE	MTDR	Mon, Dec 21, 2015	20.23	20.32	18.87	19.07
977	NYSE	MTDR	Fri, Dec 18, 2015	20.54	20.96	20.32	20.35
976	NYSE	MTDR	Thu, Dec 17, 2015	21.03	21.14	20.00	20.66
975	NYSE	MTDR	Wed, Dec 16, 2015	21.44	21.57	20.65	21.00
974	NYSE	MTDR	Tue, Dec 15, 2015	21.65	21.88	21.26	21.61
973	NYSE	MTDR	Mon, Dec 14, 2015	21.01	21.66	20.91	21.21
972	NYSE	MTDR	Fri, Dec 11, 2015	22.03	22.50	21.13	21.22
971	NYSE	MTDR	Thu, Dec 10, 2015	21.92	22.48	21.37	22.31
970	NYSE	MTDR	Wed, Dec 9, 2015	21.73	22.40	21.25	21.85
969	NYSE	MTDR	Tue, Dec 8, 2015	20.54	21.42	20.49	21.16
968	NYSE	MTDR	Mon, Dec 7, 2015	22.29	22.29	20.92	21.09
967	NYSE	MTDR	Fri, Dec 4, 2015	23.51	24.05	22.51	22.73
966	NYSE	MTDR	Thu, Dec 3, 2015	24.49	24.58	23.70	23.90
965	NYSE	MTDR	Wed, Dec 2, 2015	25.26	25.33	23.76	23.97
964	NYSE	MTDR	Tue, Dec 1, 2015	25.73	25.89	25.41	25.53
963	NYSE	MTDR	Mon, Nov 30, 2015	25.36	26.14	25.29	25.70
962	NYSE	MTDR	Fri, Nov 27, 2015	25.25	25.65	24.80	25.18
961	NYSE	MTDR	Wed, Nov 25, 2015	25.88	26.05	25.17	25.64
960	NYSE	MTDR	Tue, Nov 24, 2015	25.59	26.42	25.29	26.07
959	NYSE	MTDR	Mon, Nov 23, 2015	25.15	25.58	24.61	25.16
958	NYSE	MTDR	Fri, Nov 20, 2015	25.74	25.84	25.12	25.17
957	NYSE	MTDR	Thu, Nov 19, 2015	27.00	27.00	25.26	25.74
956	NYSE	MTDR	Wed, Nov 18, 2015	27.05	27.49	26.15	27.12
955	NYSE	MTDR	Tue, Nov 17, 2015	27.34	27.40	26.63	26.71
954	NYSE	MTDR	Mon, Nov 16, 2015	26.25	27.58	26.09	27.51
953	NYSE	MTDR	Fri, Nov 13, 2015	25.01	26.15	24.73	26.09
952	NYSE	MTDR	Thu, Nov 12, 2015	25.20	25.58	24.60	24.95
951	NYSE	MTDR	Wed, Nov 11, 2015	26.74	26.82	25.33	25.66
950	NYSE	MTDR	Tue, Nov 10, 2015	26.47	26.76	25.97	26.69
949	NYSE	MTDR	Mon, Nov 9, 2015	26.05	27.03	25.60	26.70
948	NYSE	MTDR	Fri, Nov 6, 2015	26.53	27.20	25.58	26.07
947	NYSE	MTDR	Thu, Nov 5, 2015	25.57	27.63	25.17	26.62
946	NYSE	MTDR	Wed, Nov 4, 2015	27.08	27.48	25.91	26.45
945	NYSE	MTDR	Tue, Nov 3, 2015	26.31	27.33	26.27	26.92
944	NYSE	MTDR	Mon, Nov 2, 2015	25.44	26.34	25.26	26.05
943	NYSE	MTDR	Fri, Oct 30, 2015	25.73	26.13	24.75	25.71
942	NYSE	MTDR	Thu, Oct 29, 2015	25.44	26.97	25.39	25.51
941	NYSE	MTDR	Wed, Oct 28, 2015	24.60	26.06	24.32	25.69
940	NYSE	MTDR	Tue, Oct 27, 2015	24.26	25.08	23.84	24.39
939	NYSE	MTDR	Mon, Oct 26, 2015	25.48	25.54	24.30	24.61
938	NYSE	MTDR	Fri, Oct 23, 2015	25.53	26.06	24.88	25.51
937	NYSE	MTDR	Thu, Oct 22, 2015	25.12	26.08	24.81	25.67
936	NYSE	MTDR	Wed, Oct 21, 2015	25.50	25.65	24.73	25.16
935	NYSE	MTDR	Tue, Oct 20, 2015	25.69	26.72	25.33	25.61
934	NYSE	MTDR	Mon, Oct 19, 2015	26.32	26.54	25.36	25.71
933	NYSE	MTDR	Fri, Oct 16, 2015	27.38	27.68	26.22	26.98
932	NYSE	MTDR	Thu, Oct 15, 2015	26.00	27.47	25.95	27.37
931	NYSE	MTDR	Wed, Oct 14, 2015	26.94	27.36	26.36	27.02
930	NYSE	MTDR	Tue, Oct 13, 2015	27.25	28.07	27.01	27.14
929	NYSE	MTDR	Mon, Oct 12, 2015	27.72	27.72	26.54	27.40
928	NYSE	MTDR	Fri, Oct 9, 2015	27.70	28.25	26.75	27.83
927	NYSE	MTDR	Thu, Oct 8, 2015	26.99	27.90	26.10	27.48
926	NYSE	MTDR	Wed, Oct 7, 2015	27.40	28.06	26.09	26.83
925	NYSE	MTDR	Tue, Oct 6, 2015	25.40	27.25	25.17	27.02
924	NYSE	MTDR	Mon, Oct 5, 2015	23.50	25.55	23.48	25.33
923	NYSE	MTDR	Fri, Oct 2, 2015	21.31	23.13	21.04	23.05
922	NYSE	MTDR	Thu, Oct 1, 2015	21.20	21.94	21.14	21.62
921	NYSE	MTDR	Wed, Sep 30, 2015	20.58	21.27	20.22	20.74
920	NYSE	MTDR	Tue, Sep 29, 2015	20.15	20.95	20.01	20.30
919	NYSE	MTDR	Mon, Sep 28, 2015	20.52	20.73	20.06	20.11
918	NYSE	MTDR	Fri, Sep 25, 2015	21.86	21.93	20.69	20.78
917	NYSE	MTDR	Thu, Sep 24, 2015	21.11	21.68	20.55	21.48
916	NYSE	MTDR	Wed, Sep 23, 2015	22.30	22.48	21.12	21.32
915	NYSE	MTDR	Tue, Sep 22, 2015	21.98	22.87	21.89	22.31
914	NYSE	MTDR	Mon, Sep 21, 2015	22.73	22.98	22.24	22.41
913	NYSE	MTDR	Fri, Sep 18, 2015	22.60	22.86	21.97	22.24
912	NYSE	MTDR	Thu, Sep 17, 2015	22.96	24.05	22.67	23.03
911	NYSE	MTDR	Wed, Sep 16, 2015	21.34	23.93	21.19	22.94
910	NYSE	MTDR	Tue, Sep 15, 2015	19.66	20.46	19.66	20.40
909	NYSE	MTDR	Mon, Sep 14, 2015	19.86	19.89	19.21	19.53
908	NYSE	MTDR	Fri, Sep 11, 2015	20.35	20.59	19.62	19.97
907	NYSE	MTDR	Thu, Sep 10, 2015	20.43	20.94	20.20	20.76
906	NYSE	MTDR	Wed, Sep 9, 2015	21.42	21.94	20.34	20.38
905	NYSE	MTDR	Tue, Sep 8, 2015	21.21	21.52	20.56	21.35
904	NYSE	MTDR	Fri, Sep 4, 2015	21.03	21.41	20.79	20.99
903	NYSE	MTDR	Thu, Sep 3, 2015	21.84	22.57	21.16	21.33
902	NYSE	MTDR	Wed, Sep 2, 2015	21.86	21.94	20.28	21.58
901	NYSE	MTDR	Tue, Sep 1, 2015	21.93	22.88	21.23	21.47
900	NYSE	MTDR	Mon, Aug 31, 2015	22.11	23.42	21.72	22.91
899	NYSE	MTDR	Fri, Aug 28, 2015	22.04	23.14	21.95	22.43
898	NYSE	MTDR	Thu, Aug 27, 2015	20.70	22.49	20.46	22.11
897	NYSE	MTDR	Wed, Aug 26, 2015	19.62	20.09	19.27	20.01
896	NYSE	MTDR	Tue, Aug 25, 2015	20.36	20.36	19.08	19.14
895	NYSE	MTDR	Mon, Aug 24, 2015	20.00	21.20	19.43	19.46
894	NYSE	MTDR	Fri, Aug 21, 2015	20.98	21.45	20.59	21.24
893	NYSE	MTDR	Thu, Aug 20, 2015	21.37	21.84	21.13	21.14
892	NYSE	MTDR	Wed, Aug 19, 2015	22.41	22.71	21.26	21.55
891	NYSE	MTDR	Tue, Aug 18, 2015	22.55	22.83	22.27	22.71
890	NYSE	MTDR	Mon, Aug 17, 2015	22.78	23.00	22.43	22.62
889	NYSE	MTDR	Fri, Aug 14, 2015	22.53	22.96	22.25	22.82
888	NYSE	MTDR	Thu, Aug 13, 2015	22.52	22.88	22.15	22.56
887	NYSE	MTDR	Wed, Aug 12, 2015	21.79	22.79	21.20	22.73
886	NYSE	MTDR	Tue, Aug 11, 2015	21.63	22.15	21.17	21.84
885	NYSE	MTDR	Mon, Aug 10, 2015	21.64	22.44	21.30	22.40
884	NYSE	MTDR	Fri, Aug 7, 2015	22.03	22.74	21.30	21.51
883	NYSE	MTDR	Thu, Aug 6, 2015	20.89	22.36	20.75	22.28
882	NYSE	MTDR	Wed, Aug 5, 2015	21.70	22.31	19.50	21.26
881	NYSE	MTDR	Tue, Aug 4, 2015	21.64	22.09	21.39	21.67
880	NYSE	MTDR	Mon, Aug 3, 2015	21.71	22.31	21.26	21.47
879	NYSE	MTDR	Fri, Jul 31, 2015	22.54	22.96	22.02	22.03
878	NYSE	MTDR	Thu, Jul 30, 2015	22.73	23.21	22.44	22.74
877	NYSE	MTDR	Wed, Jul 29, 2015	21.04	23.13	20.99	22.94
876	NYSE	MTDR	Tue, Jul 28, 2015	20.49	21.43	20.23	21.06
875	NYSE	MTDR	Mon, Jul 27, 2015	20.49	21.18	20.33	20.50
874	NYSE	MTDR	Fri, Jul 24, 2015	21.28	21.58	20.64	20.90
873	NYSE	MTDR	Thu, Jul 23, 2015	20.78	21.55	20.39	21.48
872	NYSE	MTDR	Wed, Jul 22, 2015	20.57	20.97	20.33	20.66
871	NYSE	MTDR	Tue, Jul 21, 2015	20.95	21.56	20.64	20.78
870	NYSE	MTDR	Mon, Jul 20, 2015	22.25	22.58	20.85	20.90
869	NYSE	MTDR	Fri, Jul 17, 2015	23.43	23.43	22.10	22.22
868	NYSE	MTDR	Thu, Jul 16, 2015	24.20	24.20	23.21	23.50
867	NYSE	MTDR	Wed, Jul 15, 2015	25.00	25.29	23.56	23.96
866	NYSE	MTDR	Tue, Jul 14, 2015	24.11	26.07	23.72	25.88
865	NYSE	MTDR	Mon, Jul 13, 2015	23.92	24.15	23.01	23.93
864	NYSE	MTDR	Fri, Jul 10, 2015	23.47	24.60	23.35	23.91
863	NYSE	MTDR	Thu, Jul 9, 2015	23.09	23.93	23.09	23.43
862	NYSE	MTDR	Wed, Jul 8, 2015	22.75	23.37	22.50	22.59
861	NYSE	MTDR	Tue, Jul 7, 2015	22.43	23.10	21.22	23.04
860	NYSE	MTDR	Mon, Jul 6, 2015	22.73	22.88	22.14	22.21
859	NYSE	MTDR	Thu, Jul 2, 2015	23.57	23.80	23.10	23.17
858	NYSE	MTDR	Wed, Jul 1, 2015	24.87	24.88	23.30	23.42
857	NYSE	MTDR	Tue, Jun 30, 2015	24.93	25.12	24.37	25.00
856	NYSE	MTDR	Mon, Jun 29, 2015	25.03	25.53	24.56	24.58
855	NYSE	MTDR	Fri, Jun 26, 2015	25.91	25.91	25.10	25.35
854	NYSE	MTDR	Thu, Jun 25, 2015	26.19	26.43	25.82	25.96
853	NYSE	MTDR	Wed, Jun 24, 2015	26.19	26.62	25.90	26.01
852	NYSE	MTDR	Tue, Jun 23, 2015	26.24	26.57	25.97	26.44
851	NYSE	MTDR	Mon, Jun 22, 2015	25.77	26.65	25.40	26.27
850	NYSE	MTDR	Fri, Jun 19, 2015	26.31	26.45	25.53	25.64
849	NYSE	MTDR	Thu, Jun 18, 2015	26.87	26.99	26.26	26.35
848	NYSE	MTDR	Wed, Jun 17, 2015	28.32	28.35	26.56	26.73
847	NYSE	MTDR	Tue, Jun 16, 2015	27.74	28.14	27.63	28.11
846	NYSE	MTDR	Mon, Jun 15, 2015	26.96	27.76	26.93	27.68
845	NYSE	MTDR	Fri, Jun 12, 2015	27.87	27.90	27.25	27.32
844	NYSE	MTDR	Thu, Jun 11, 2015	28.18	28.26	27.68	28.00
843	NYSE	MTDR	Wed, Jun 10, 2015	28.29	28.48	27.88	28.01
842	NYSE	MTDR	Tue, Jun 9, 2015	28.18	28.64	27.81	27.87
841	NYSE	MTDR	Mon, Jun 8, 2015	28.39	28.58	27.50	27.85
840	NYSE	MTDR	Fri, Jun 5, 2015	27.42	28.62	27.42	28.43
839	NYSE	MTDR	Thu, Jun 4, 2015	27.89	27.92	27.15	27.72
838	NYSE	MTDR	Wed, Jun 3, 2015	27.58	28.17	27.40	27.80
837	NYSE	MTDR	Tue, Jun 2, 2015	27.38	28.35	27.35	27.67
836	NYSE	MTDR	Mon, Jun 1, 2015	27.73	27.82	27.17	27.45
835	NYSE	MTDR	Fri, May 29, 2015	27.16	27.95	27.16	27.54
834	NYSE	MTDR	Thu, May 28, 2015	26.84	27.32	26.55	27.11
833	NYSE	MTDR	Wed, May 27, 2015	26.05	27.35	25.90	27.11
832	NYSE	MTDR	Tue, May 26, 2015	26.69	27.27	26.13	26.36
831	NYSE	MTDR	Fri, May 22, 2015	26.94	27.69	26.70	27.19
830	NYSE	MTDR	Thu, May 21, 2015	26.51	27.43	26.49	27.17
829	NYSE	MTDR	Wed, May 20, 2015	26.07	26.53	25.56	26.46
828	NYSE	MTDR	Tue, May 19, 2015	25.72	26.34	25.35	25.97
827	NYSE	MTDR	Mon, May 18, 2015	25.75	26.45	25.24	26.37
826	NYSE	MTDR	Fri, May 15, 2015	25.73	26.14	25.17	25.86
825	NYSE	MTDR	Thu, May 14, 2015	26.48	26.72	25.87	25.96
824	NYSE	MTDR	Wed, May 13, 2015	26.89	27.14	25.98	26.33
823	NYSE	MTDR	Tue, May 12, 2015	26.02	27.02	25.99	26.82
822	NYSE	MTDR	Mon, May 11, 2015	26.43	26.58	25.87	26.09
821	NYSE	MTDR	Fri, May 8, 2015	26.31	26.54	25.28	26.29
820	NYSE	MTDR	Thu, May 7, 2015	26.19	26.19	25.12	25.64
819	NYSE	MTDR	Wed, May 6, 2015	27.36	27.64	26.45	26.67
818	NYSE	MTDR	Tue, May 5, 2015	27.98	28.37	26.61	26.74
817	NYSE	MTDR	Mon, May 4, 2015	27.51	28.00	26.80	27.33
816	NYSE	MTDR	Fri, May 1, 2015	27.00	27.91	26.65	27.50
815	NYSE	MTDR	Thu, Apr 30, 2015	29.10	29.13	27.66	27.72
814	NYSE	MTDR	Wed, Apr 29, 2015	27.36	29.05	27.13	28.99
813	NYSE	MTDR	Tue, Apr 28, 2015	27.17	27.54	26.73	27.39
812	NYSE	MTDR	Mon, Apr 27, 2015	27.57	27.69	26.81	27.02
811	NYSE	MTDR	Fri, Apr 24, 2015	27.73	27.75	27.07	27.41
810	NYSE	MTDR	Thu, Apr 23, 2015	27.23	28.00	27.07	27.81
809	NYSE	MTDR	Wed, Apr 22, 2015	26.73	27.30	26.46	26.96
808	NYSE	MTDR	Tue, Apr 21, 2015	27.31	27.74	26.37	26.43
807	NYSE	MTDR	Mon, Apr 20, 2015	26.77	27.83	26.77	27.25
806	NYSE	MTDR	Fri, Apr 17, 2015	27.11	27.48	26.40	27.13
805	NYSE	MTDR	Thu, Apr 16, 2015	27.60	28.05	26.82	27.24
804	NYSE	MTDR	Wed, Apr 15, 2015	29.40	29.90	28.90	29.35
803	NYSE	MTDR	Tue, Apr 14, 2015	27.91	29.68	27.63	29.25
802	NYSE	MTDR	Mon, Apr 13, 2015	27.50	28.00	26.94	27.50
801	NYSE	MTDR	Fri, Apr 10, 2015	26.91	27.35	26.68	27.25
800	NYSE	MTDR	Thu, Apr 9, 2015	25.44	26.47	25.22	26.46
799	NYSE	MTDR	Wed, Apr 8, 2015	26.40	26.80	25.25	25.31
798	NYSE	MTDR	Tue, Apr 7, 2015	25.50	26.77	25.21	26.73
797	NYSE	MTDR	Mon, Apr 6, 2015	23.83	25.86	23.59	25.54
796	NYSE	MTDR	Thu, Apr 2, 2015	22.11	23.17	22.11	23.13
795	NYSE	MTDR	Wed, Apr 1, 2015	22.36	22.90	22.01	22.38
794	NYSE	MTDR	Tue, Mar 31, 2015	21.65	22.05	21.46	21.92
793	NYSE	MTDR	Mon, Mar 30, 2015	21.30	21.89	20.98	21.73
792	NYSE	MTDR	Fri, Mar 27, 2015	21.21	21.40	20.65	21.10
791	NYSE	MTDR	Thu, Mar 26, 2015	21.75	21.99	21.11	21.42
790	NYSE	MTDR	Wed, Mar 25, 2015	20.29	21.25	20.29	20.97
789	NYSE	MTDR	Tue, Mar 24, 2015	19.74	20.27	19.45	20.14
788	NYSE	MTDR	Mon, Mar 23, 2015	20.19	20.64	19.54	19.56
787	NYSE	MTDR	Fri, Mar 20, 2015	20.67	21.00	20.10	20.17
786	NYSE	MTDR	Thu, Mar 19, 2015	20.32	20.46	19.76	20.16
785	NYSE	MTDR	Wed, Mar 18, 2015	19.97	20.95	19.62	20.79
784	NYSE	MTDR	Tue, Mar 17, 2015	20.18	20.49	20.00	20.21
783	NYSE	MTDR	Mon, Mar 16, 2015	20.51	20.82	19.55	20.41
782	NYSE	MTDR	Fri, Mar 13, 2015	20.75	20.92	20.10	20.88
781	NYSE	MTDR	Thu, Mar 12, 2015	20.96	21.14	20.68	20.84
780	NYSE	MTDR	Wed, Mar 11, 2015	20.55	20.85	19.91	20.78
779	NYSE	MTDR	Tue, Mar 10, 2015	20.66	21.00	20.37	20.51
778	NYSE	MTDR	Mon, Mar 9, 2015	21.28	21.72	20.80	20.91
777	NYSE	MTDR	Fri, Mar 6, 2015	22.36	22.69	21.19	21.23
776	NYSE	MTDR	Thu, Mar 5, 2015	22.35	22.89	21.96	22.62
775	NYSE	MTDR	Wed, Mar 4, 2015	22.53	23.11	22.06	22.94
774	NYSE	MTDR	Tue, Mar 3, 2015	22.44	23.25	21.63	22.44
773	NYSE	MTDR	Mon, Mar 2, 2015	21.72	21.72	20.86	21.39
772	NYSE	MTDR	Fri, Feb 27, 2015	22.61	22.73	21.65	21.66
771	NYSE	MTDR	Thu, Feb 26, 2015	22.68	22.94	22.05	22.50
770	NYSE	MTDR	Wed, Feb 25, 2015	23.02	23.25	22.43	22.99
769	NYSE	MTDR	Tue, Feb 24, 2015	23.32	23.39	22.63	22.96
768	NYSE	MTDR	Mon, Feb 23, 2015	23.40	23.58	22.61	23.00
767	NYSE	MTDR	Fri, Feb 20, 2015	23.66	23.95	23.10	23.64
766	NYSE	MTDR	Thu, Feb 19, 2015	22.65	24.13	22.06	23.72
765	NYSE	MTDR	Wed, Feb 18, 2015	23.76	23.92	22.92	23.19
764	NYSE	MTDR	Tue, Feb 17, 2015	23.38	24.16	23.09	23.92
763	NYSE	MTDR	Fri, Feb 13, 2015	23.84	24.22	23.37	23.57
762	NYSE	MTDR	Thu, Feb 12, 2015	23.16	24.18	23.02	23.25
761	NYSE	MTDR	Wed, Feb 11, 2015	21.99	22.84	21.27	22.41
760	NYSE	MTDR	Tue, Feb 10, 2015	23.71	23.71	21.87	22.42
759	NYSE	MTDR	Mon, Feb 9, 2015	22.52	23.97	22.42	23.51
758	NYSE	MTDR	Fri, Feb 6, 2015	22.81	22.93	21.96	22.28
757	NYSE	MTDR	Thu, Feb 5, 2015	23.08	23.40	21.52	22.40
756	NYSE	MTDR	Wed, Feb 4, 2015	23.42	23.97	21.82	22.90
755	NYSE	MTDR	Tue, Feb 3, 2015	24.07	25.08	23.76	24.32
754	NYSE	MTDR	Mon, Feb 2, 2015	22.09	23.52	21.69	23.43
753	NYSE	MTDR	Fri, Jan 30, 2015	20.89	22.10	20.68	21.56
752	NYSE	MTDR	Thu, Jan 29, 2015	21.32	21.48	20.05	21.31
751	NYSE	MTDR	Wed, Jan 28, 2015	22.67	22.82	21.05	21.07
750	NYSE	MTDR	Tue, Jan 27, 2015	22.37	23.22	22.00	22.70
749	NYSE	MTDR	Mon, Jan 26, 2015	22.18	22.95	21.44	22.64
748	NYSE	MTDR	Fri, Jan 23, 2015	22.10	23.04	22.00	22.10
747	NYSE	MTDR	Thu, Jan 22, 2015	22.09	22.39	21.09	22.25
746	NYSE	MTDR	Wed, Jan 21, 2015	21.86	22.49	21.49	22.01
745	NYSE	MTDR	Tue, Jan 20, 2015	21.02	21.97	20.64	21.47
744	NYSE	MTDR	Fri, Jan 16, 2015	20.02	21.52	20.02	21.42
743	NYSE	MTDR	Thu, Jan 15, 2015	21.04	21.65	19.92	20.00
742	NYSE	MTDR	Wed, Jan 14, 2015	19.20	21.12	19.15	20.67
741	NYSE	MTDR	Tue, Jan 13, 2015	18.88	19.42	18.49	19.39
740	NYSE	MTDR	Mon, Jan 12, 2015	19.35	19.56	18.53	18.81
739	NYSE	MTDR	Fri, Jan 9, 2015	20.08	20.35	19.64	19.93
738	NYSE	MTDR	Thu, Jan 8, 2015	19.30	20.34	18.95	20.11
737	NYSE	MTDR	Wed, Jan 7, 2015	18.41	19.29	18.41	19.04
736	NYSE	MTDR	Tue, Jan 6, 2015	18.63	19.23	18.28	18.30
735	NYSE	MTDR	Mon, Jan 5, 2015	20.10	20.10	18.28	18.89
734	NYSE	MTDR	Fri, Jan 2, 2015	20.01	20.70	19.66	20.65
733	NYSE	MTDR	Wed, Dec 31, 2014	19.59	20.52	19.09	20.23
732	NYSE	MTDR	Tue, Dec 30, 2014	19.42	20.25	19.20	19.84
731	NYSE	MTDR	Mon, Dec 29, 2014	19.70	20.73	19.49	19.72
730	NYSE	MTDR	Fri, Dec 26, 2014	19.86	20.20	19.18	19.40
729	NYSE	MTDR	Wed, Dec 24, 2014	19.49	20.20	19.19	19.81
728	NYSE	MTDR	Tue, Dec 23, 2014	19.19	19.91	18.91	19.85
727	NYSE	MTDR	Mon, Dec 22, 2014	18.83	19.19	18.37	18.88
726	NYSE	MTDR	Fri, Dec 19, 2014	18.05	19.05	17.67	19.02
725	NYSE	MTDR	Thu, Dec 18, 2014	17.87	18.32	17.34	17.95
724	NYSE	MTDR	Wed, Dec 17, 2014	15.25	18.11	15.25	17.04
723	NYSE	MTDR	Tue, Dec 16, 2014	14.84	15.79	14.84	15.21
722	NYSE	MTDR	Mon, Dec 15, 2014	15.37	15.85	14.83	15.07
721	NYSE	MTDR	Fri, Dec 12, 2014	14.94	16.00	14.85	15.24
720	NYSE	MTDR	Thu, Dec 11, 2014	15.40	16.08	15.13	15.20
719	NYSE	MTDR	Wed, Dec 10, 2014	15.45	15.78	14.88	15.43
718	NYSE	MTDR	Tue, Dec 9, 2014	14.26	16.01	14.26	15.92
717	NYSE	MTDR	Mon, Dec 8, 2014	15.15	15.28	14.15	14.44
716	NYSE	MTDR	Fri, Dec 5, 2014	15.70	16.19	15.26	15.47
715	NYSE	MTDR	Thu, Dec 4, 2014	14.08	16.52	14.08	15.99
714	NYSE	MTDR	Wed, Dec 3, 2014	16.09	17.34	15.76	16.54
713	NYSE	MTDR	Tue, Dec 2, 2014	16.32	16.66	15.76	15.97
712	NYSE	MTDR	Mon, Dec 1, 2014	17.41	17.51	15.39	16.40
711	NYSE	MTDR	Fri, Nov 28, 2014	20.71	20.71	17.54	17.59
710	NYSE	MTDR	Wed, Nov 26, 2014	22.18	22.32	21.14	21.15
709	NYSE	MTDR	Tue, Nov 25, 2014	23.09	23.34	22.16	22.66
708	NYSE	MTDR	Mon, Nov 24, 2014	23.04	23.42	22.54	23.00
707	NYSE	MTDR	Fri, Nov 21, 2014	22.97	23.67	22.84	23.15
706	NYSE	MTDR	Thu, Nov 20, 2014	21.66	22.75	21.50	22.48
705	NYSE	MTDR	Wed, Nov 19, 2014	21.64	22.29	20.95	21.72
704	NYSE	MTDR	Tue, Nov 18, 2014	21.68	22.37	21.23	21.62
703	NYSE	MTDR	Mon, Nov 17, 2014	22.75	23.03	21.53	21.83
702	NYSE	MTDR	Fri, Nov 14, 2014	22.31	23.06	22.01	23.01
701	NYSE	MTDR	Thu, Nov 13, 2014	23.09	23.41	22.96	23.07
700	NYSE	MTDR	Wed, Nov 12, 2014	22.99	23.87	22.82	23.34
699	NYSE	MTDR	Tue, Nov 11, 2014	22.92	23.55	22.28	23.35
698	NYSE	MTDR	Mon, Nov 10, 2014	24.46	25.28	22.58	22.60
697	NYSE	MTDR	Fri, Nov 7, 2014	22.62	24.04	22.44	24.03
696	NYSE	MTDR	Thu, Nov 6, 2014	21.87	22.56	20.74	22.49
695	NYSE	MTDR	Wed, Nov 5, 2014	22.50	23.41	21.85	22.83
694	NYSE	MTDR	Tue, Nov 4, 2014	22.59	22.91	21.73	21.98
693	NYSE	MTDR	Mon, Nov 3, 2014	24.41	24.96	23.08	23.29
692	NYSE	MTDR	Fri, Oct 31, 2014	23.44	24.38	21.85	24.27
691	NYSE	MTDR	Thu, Oct 30, 2014	24.43	24.80	23.18	23.65
690	NYSE	MTDR	Wed, Oct 29, 2014	24.48	25.45	24.31	24.66
689	NYSE	MTDR	Tue, Oct 28, 2014	22.69	24.37	22.35	24.32
688	NYSE	MTDR	Mon, Oct 27, 2014	22.59	22.68	21.72	22.42
687	NYSE	MTDR	Fri, Oct 24, 2014	23.38	23.51	22.78	23.13
686	NYSE	MTDR	Thu, Oct 23, 2014	23.06	23.86	22.54	23.31
685	NYSE	MTDR	Wed, Oct 22, 2014	24.45	24.70	22.57	22.61
684	NYSE	MTDR	Tue, Oct 21, 2014	23.37	24.37	23.36	24.35
683	NYSE	MTDR	Mon, Oct 20, 2014	22.56	23.26	22.13	23.26
682	NYSE	MTDR	Fri, Oct 17, 2014	23.93	24.60	22.03	22.45
681	NYSE	MTDR	Thu, Oct 16, 2014	21.30	24.00	21.14	23.45
680	NYSE	MTDR	Wed, Oct 15, 2014	19.10	22.10	17.95	22.07
679	NYSE	MTDR	Tue, Oct 14, 2014	20.08	21.01	19.36	19.60
678	NYSE	MTDR	Mon, Oct 13, 2014	20.48	20.93	19.34	19.57
677	NYSE	MTDR	Fri, Oct 10, 2014	20.42	21.40	19.13	20.77
676	NYSE	MTDR	Thu, Oct 9, 2014	22.03	22.07	20.53	20.55
675	NYSE	MTDR	Wed, Oct 8, 2014	22.20	22.41	20.91	22.38
674	NYSE	MTDR	Tue, Oct 7, 2014	23.07	23.34	22.38	22.40
673	NYSE	MTDR	Mon, Oct 6, 2014	23.74	23.81	22.70	23.35
672	NYSE	MTDR	Fri, Oct 3, 2014	23.97	24.28	23.25	23.66
671	NYSE	MTDR	Thu, Oct 2, 2014	24.12	24.14	22.59	23.82
670	NYSE	MTDR	Wed, Oct 1, 2014	25.75	26.09	24.26	24.37
669	NYSE	MTDR	Tue, Sep 30, 2014	26.09	26.32	25.31	25.85
668	NYSE	MTDR	Mon, Sep 29, 2014	25.14	26.00	25.10	25.99
667	NYSE	MTDR	Fri, Sep 26, 2014	24.99	25.63	24.71	25.43
666	NYSE	MTDR	Thu, Sep 25, 2014	25.60	25.60	24.72	24.97
665	NYSE	MTDR	Wed, Sep 24, 2014	25.05	25.93	24.64	25.80
664	NYSE	MTDR	Tue, Sep 23, 2014	24.69	25.68	24.69	24.99
663	NYSE	MTDR	Mon, Sep 22, 2014	25.74	25.74	24.66	24.86
662	NYSE	MTDR	Fri, Sep 19, 2014	26.32	26.44	25.72	25.97
661	NYSE	MTDR	Thu, Sep 18, 2014	26.84	27.38	26.06	26.31
660	NYSE	MTDR	Wed, Sep 17, 2014	26.42	27.05	26.24	26.57
659	NYSE	MTDR	Tue, Sep 16, 2014	25.43	26.67	25.42	26.31
658	NYSE	MTDR	Mon, Sep 15, 2014	24.68	25.36	24.40	25.34
657	NYSE	MTDR	Fri, Sep 12, 2014	24.45	24.95	24.17	24.67
656	NYSE	MTDR	Thu, Sep 11, 2014	24.23	24.77	23.74	24.49
655	NYSE	MTDR	Wed, Sep 10, 2014	24.65	24.70	23.70	24.62
654	NYSE	MTDR	Tue, Sep 9, 2014	25.24	25.74	24.26	24.57
653	NYSE	MTDR	Mon, Sep 8, 2014	26.29	26.32	24.73	25.11
652	NYSE	MTDR	Fri, Sep 5, 2014	25.86	26.40	25.82	26.27
651	NYSE	MTDR	Thu, Sep 4, 2014	27.16	27.53	25.68	25.94
650	NYSE	MTDR	Wed, Sep 3, 2014	27.52	27.60	26.79	27.13
649	NYSE	MTDR	Tue, Sep 2, 2014	27.45	27.63	26.90	27.30
648	NYSE	MTDR	Fri, Aug 29, 2014	26.81	27.40	26.52	27.36
647	NYSE	MTDR	Thu, Aug 28, 2014	26.38	26.75	26.24	26.63
646	NYSE	MTDR	Wed, Aug 27, 2014	26.45	26.78	26.12	26.43
645	NYSE	MTDR	Tue, Aug 26, 2014	26.27	26.91	26.00	26.34
644	NYSE	MTDR	Mon, Aug 25, 2014	25.95	26.24	25.83	26.16
643	NYSE	MTDR	Fri, Aug 22, 2014	26.05	26.09	25.45	25.88
642	NYSE	MTDR	Thu, Aug 21, 2014	25.97	26.25	25.44	26.14
641	NYSE	MTDR	Wed, Aug 20, 2014	26.13	26.27	25.70	25.97
640	NYSE	MTDR	Tue, Aug 19, 2014	26.33	26.78	25.95	26.13
639	NYSE	MTDR	Mon, Aug 18, 2014	25.99	26.45	25.74	26.21
638	NYSE	MTDR	Fri, Aug 15, 2014	25.66	25.79	25.12	25.74
637	NYSE	MTDR	Thu, Aug 14, 2014	25.58	25.87	25.02	25.11
636	NYSE	MTDR	Wed, Aug 13, 2014	25.44	25.99	25.09	25.56
635	NYSE	MTDR	Tue, Aug 12, 2014	26.68	26.76	24.75	25.15
634	NYSE	MTDR	Mon, Aug 11, 2014	26.74	27.17	26.22	26.91
633	NYSE	MTDR	Fri, Aug 8, 2014	26.00	26.69	25.60	26.50
632	NYSE	MTDR	Thu, Aug 7, 2014	26.63	28.03	25.66	25.93
631	NYSE	MTDR	Wed, Aug 6, 2014	26.02	26.76	25.60	26.46
630	NYSE	MTDR	Tue, Aug 5, 2014	26.95	27.07	25.82	26.20
629	NYSE	MTDR	Mon, Aug 4, 2014	26.00	27.32	25.77	27.09
628	NYSE	MTDR	Fri, Aug 1, 2014	27.00	27.04	25.71	25.85
627	NYSE	MTDR	Thu, Jul 31, 2014	27.34	27.63	26.40	27.04
626	NYSE	MTDR	Wed, Jul 30, 2014	27.97	28.17	27.46	27.75
625	NYSE	MTDR	Tue, Jul 29, 2014	27.78	28.22	27.41	27.84
624	NYSE	MTDR	Mon, Jul 28, 2014	27.24	27.26	26.53	27.04
623	NYSE	MTDR	Fri, Jul 25, 2014	27.42	27.70	27.12	27.32
622	NYSE	MTDR	Thu, Jul 24, 2014	27.75	28.25	27.44	27.78
621	NYSE	MTDR	Wed, Jul 23, 2014	27.36	27.80	27.04	27.75
620	NYSE	MTDR	Tue, Jul 22, 2014	26.78	27.68	26.61	27.40
619	NYSE	MTDR	Mon, Jul 21, 2014	26.52	27.35	26.33	27.26
618	NYSE	MTDR	Fri, Jul 18, 2014	26.05	26.86	26.05	26.68
617	NYSE	MTDR	Thu, Jul 17, 2014	26.55	26.93	25.98	26.05
616	NYSE	MTDR	Wed, Jul 16, 2014	25.76	26.66	25.76	26.61
615	NYSE	MTDR	Tue, Jul 15, 2014	26.79	26.79	25.40	25.49
614	NYSE	MTDR	Mon, Jul 14, 2014	26.21	27.07	26.18	26.89
613	NYSE	MTDR	Fri, Jul 11, 2014	26.53	26.59	25.88	25.94
612	NYSE	MTDR	Thu, Jul 10, 2014	26.63	26.81	26.02	26.61
611	NYSE	MTDR	Wed, Jul 9, 2014	26.91	27.17	26.51	27.07
610	NYSE	MTDR	Tue, Jul 8, 2014	27.21	27.30	25.90	26.81
609	NYSE	MTDR	Mon, Jul 7, 2014	28.40	28.45	27.24	27.30
608	NYSE	MTDR	Thu, Jul 3, 2014	28.31	28.47	27.97	28.46
607	NYSE	MTDR	Wed, Jul 2, 2014	28.76	28.89	27.96	28.07
606	NYSE	MTDR	Tue, Jul 1, 2014	29.94	29.94	28.76	28.93
605	NYSE	MTDR	Mon, Jun 30, 2014	28.40	29.36	28.18	29.28
604	NYSE	MTDR	Fri, Jun 27, 2014	28.07	28.49	28.07	28.45
603	NYSE	MTDR	Thu, Jun 26, 2014	28.15	28.40	27.83	28.26
602	NYSE	MTDR	Wed, Jun 25, 2014	26.55	28.24	26.50	28.22
601	NYSE	MTDR	Tue, Jun 24, 2014	28.32	28.48	26.53	26.75
600	NYSE	MTDR	Mon, Jun 23, 2014	28.19	28.92	28.00	28.44
599	NYSE	MTDR	Fri, Jun 20, 2014	28.04	28.20	27.37	28.00
598	NYSE	MTDR	Thu, Jun 19, 2014	27.97	28.19	27.66	27.89
597	NYSE	MTDR	Wed, Jun 18, 2014	27.79	28.21	27.47	27.91
596	NYSE	MTDR	Tue, Jun 17, 2014	27.80	28.26	27.53	27.64
595	NYSE	MTDR	Mon, Jun 16, 2014	27.55	28.24	27.55	27.89
594	NYSE	MTDR	Fri, Jun 13, 2014	27.09	27.66	26.83	27.52
593	NYSE	MTDR	Thu, Jun 12, 2014	26.83	27.40	26.51	27.10
592	NYSE	MTDR	Wed, Jun 11, 2014	26.35	27.00	26.15	26.81
591	NYSE	MTDR	Tue, Jun 10, 2014	26.12	26.40	26.12	26.35
590	NYSE	MTDR	Mon, Jun 9, 2014	26.18	26.58	25.93	26.08
589	NYSE	MTDR	Fri, Jun 6, 2014	25.78	26.35	25.76	26.12
588	NYSE	MTDR	Thu, Jun 5, 2014	25.68	25.88	25.06	25.59
587	NYSE	MTDR	Wed, Jun 4, 2014	24.83	25.75	24.72	25.55
586	NYSE	MTDR	Tue, Jun 3, 2014	24.98	25.11	24.75	24.93
585	NYSE	MTDR	Mon, Jun 2, 2014	25.10	25.44	24.88	24.99
584	NYSE	MTDR	Fri, May 30, 2014	24.93	25.32	24.71	24.88
583	NYSE	MTDR	Thu, May 29, 2014	24.75	24.95	24.20	24.84
582	NYSE	MTDR	Wed, May 28, 2014	24.99	25.03	24.64	24.73
581	NYSE	MTDR	Tue, May 27, 2014	25.00	25.34	24.60	24.94
580	NYSE	MTDR	Fri, May 23, 2014	25.33	25.34	24.24	24.65
579	NYSE	MTDR	Thu, May 22, 2014	26.40	27.28	26.11	26.17
578	NYSE	MTDR	Wed, May 21, 2014	25.07	26.23	25.07	26.13
577	NYSE	MTDR	Tue, May 20, 2014	25.00	25.51	24.69	25.00
576	NYSE	MTDR	Mon, May 19, 2014	24.63	25.27	24.48	24.99
575	NYSE	MTDR	Fri, May 16, 2014	24.40	24.85	23.87	24.63
574	NYSE	MTDR	Thu, May 15, 2014	24.33	24.53	23.28	24.27
573	NYSE	MTDR	Wed, May 14, 2014	25.29	25.44	24.27	24.33
572	NYSE	MTDR	Tue, May 13, 2014	25.12	25.59	24.82	25.31
571	NYSE	MTDR	Mon, May 12, 2014	24.69	25.33	24.60	25.10
570	NYSE	MTDR	Fri, May 9, 2014	25.09	25.23	24.32	24.57
569	NYSE	MTDR	Thu, May 8, 2014	25.62	25.93	25.18	25.22
568	NYSE	MTDR	Wed, May 7, 2014	27.63	27.81	24.81	25.58
567	NYSE	MTDR	Tue, May 6, 2014	27.51	27.80	27.11	27.31
566	NYSE	MTDR	Mon, May 5, 2014	27.81	28.01	27.28	27.50
565	NYSE	MTDR	Fri, May 2, 2014	27.60	28.30	27.54	28.00
564	NYSE	MTDR	Thu, May 1, 2014	28.68	28.72	27.10	27.54
563	NYSE	MTDR	Wed, Apr 30, 2014	28.68	28.82	27.82	28.72
562	NYSE	MTDR	Tue, Apr 29, 2014	27.85	29.14	27.79	28.88
561	NYSE	MTDR	Mon, Apr 28, 2014	28.26	28.65	27.50	27.74
560	NYSE	MTDR	Fri, Apr 25, 2014	28.50	28.68	27.98	28.02
559	NYSE	MTDR	Thu, Apr 24, 2014	28.35	28.92	27.95	28.47
558	NYSE	MTDR	Wed, Apr 23, 2014	27.36	28.85	27.02	28.01
557	NYSE	MTDR	Tue, Apr 22, 2014	26.89	27.59	26.71	27.14
556	NYSE	MTDR	Mon, Apr 21, 2014	26.95	27.54	26.47	26.76
555	NYSE	MTDR	Thu, Apr 17, 2014	26.01	26.84	25.89	26.77
554	NYSE	MTDR	Wed, Apr 16, 2014	26.45	26.57	25.82	26.03
553	NYSE	MTDR	Tue, Apr 15, 2014	25.90	26.56	25.65	26.19
552	NYSE	MTDR	Mon, Apr 14, 2014	25.66	26.41	25.24	25.98
551	NYSE	MTDR	Fri, Apr 11, 2014	25.15	25.80	24.90	25.31
550	NYSE	MTDR	Thu, Apr 10, 2014	26.06	26.63	24.85	25.49
549	NYSE	MTDR	Wed, Apr 9, 2014	25.36	26.24	25.00	26.17
548	NYSE	MTDR	Tue, Apr 8, 2014	25.06	25.55	24.71	25.22
547	NYSE	MTDR	Mon, Apr 7, 2014	25.90	26.44	24.80	24.91
546	NYSE	MTDR	Fri, Apr 4, 2014	26.45	26.76	25.32	25.91
545	NYSE	MTDR	Thu, Apr 3, 2014	25.61	26.30	25.30	26.12
544	NYSE	MTDR	Wed, Apr 2, 2014	25.24	25.93	24.98	25.57
543	NYSE	MTDR	Tue, Apr 1, 2014	24.61	25.26	24.37	25.21
542	NYSE	MTDR	Mon, Mar 31, 2014	24.47	24.89	24.07	24.49
541	NYSE	MTDR	Fri, Mar 28, 2014	25.00	25.84	24.57	24.88
540	NYSE	MTDR	Thu, Mar 27, 2014	24.20	25.40	23.61	25.00
539	NYSE	MTDR	Wed, Mar 26, 2014	24.42	24.99	24.09	24.11
538	NYSE	MTDR	Tue, Mar 25, 2014	23.75	24.71	23.75	24.22
537	NYSE	MTDR	Mon, Mar 24, 2014	23.75	24.03	23.34	23.62
536	NYSE	MTDR	Fri, Mar 21, 2014	23.47	24.54	23.45	23.71
535	NYSE	MTDR	Thu, Mar 20, 2014	22.56	23.36	22.05	23.23
534	NYSE	MTDR	Wed, Mar 19, 2014	23.19	23.19	22.48	22.69
533	NYSE	MTDR	Tue, Mar 18, 2014	22.82	23.55	22.41	23.15
532	NYSE	MTDR	Mon, Mar 17, 2014	22.92	23.28	22.23	22.66
531	NYSE	MTDR	Fri, Mar 14, 2014	22.10	23.00	21.94	22.61
530	NYSE	MTDR	Thu, Mar 13, 2014	22.05	22.80	21.17	22.06
529	NYSE	MTDR	Wed, Mar 12, 2014	21.57	22.38	21.17	22.17
528	NYSE	MTDR	Tue, Mar 11, 2014	23.19	23.38	21.39	21.72
527	NYSE	MTDR	Mon, Mar 10, 2014	23.40	23.65	22.89	23.19
526	NYSE	MTDR	Fri, Mar 7, 2014	23.66	24.00	22.34	23.40
525	NYSE	MTDR	Thu, Mar 6, 2014	24.51	24.88	24.06	24.24
524	NYSE	MTDR	Wed, Mar 5, 2014	25.02	25.15	24.39	24.49
523	NYSE	MTDR	Tue, Mar 4, 2014	24.39	25.25	24.24	25.08
522	NYSE	MTDR	Mon, Mar 3, 2014	23.99	24.68	23.63	23.99
521	NYSE	MTDR	Fri, Feb 28, 2014	23.75	24.67	23.43	24.26
520	NYSE	MTDR	Thu, Feb 27, 2014	24.00	24.14	23.31	23.67
519	NYSE	MTDR	Wed, Feb 26, 2014	23.65	24.76	23.65	24.10
518	NYSE	MTDR	Tue, Feb 25, 2014	23.69	23.85	22.84	23.71
517	NYSE	MTDR	Mon, Feb 24, 2014	22.96	24.72	22.90	23.74
516	NYSE	MTDR	Fri, Feb 21, 2014	22.76	23.27	22.34	22.90
515	NYSE	MTDR	Thu, Feb 20, 2014	22.31	23.99	22.31	22.64
514	NYSE	MTDR	Wed, Feb 19, 2014	22.34	22.72	22.03	22.36
513	NYSE	MTDR	Tue, Feb 18, 2014	21.94	23.29	21.80	22.51
512	NYSE	MTDR	Fri, Feb 14, 2014	22.17	22.62	21.33	21.78
511	NYSE	MTDR	Thu, Feb 13, 2014	21.57	22.50	21.16	22.15
510	NYSE	MTDR	Wed, Feb 12, 2014	19.79	21.37	19.79	21.13
509	NYSE	MTDR	Tue, Feb 11, 2014	19.47	19.90	19.28	19.71
508	NYSE	MTDR	Mon, Feb 10, 2014	20.00	20.00	19.31	19.44
507	NYSE	MTDR	Fri, Feb 7, 2014	19.48	20.42	19.48	20.00
506	NYSE	MTDR	Thu, Feb 6, 2014	18.96	19.90	18.96	19.41
505	NYSE	MTDR	Wed, Feb 5, 2014	19.05	19.08	18.30	18.88
504	NYSE	MTDR	Tue, Feb 4, 2014	18.80	19.50	18.80	19.14
503	NYSE	MTDR	Mon, Feb 3, 2014	19.41	19.56	17.95	18.58
502	NYSE	MTDR	Fri, Jan 31, 2014	19.44	19.85	19.21	19.44
501	NYSE	MTDR	Thu, Jan 30, 2014	19.43	20.24	19.35	20.10
500	NYSE	MTDR	Wed, Jan 29, 2014	18.98	19.48	18.80	19.21
499	NYSE	MTDR	Tue, Jan 28, 2014	18.59	19.14	18.51	19.05
498	NYSE	MTDR	Mon, Jan 27, 2014	19.50	19.50	18.33	18.58
497	NYSE	MTDR	Fri, Jan 24, 2014	19.75	19.98	19.22	19.48
496	NYSE	MTDR	Thu, Jan 23, 2014	20.68	20.94	19.85	19.93
495	NYSE	MTDR	Wed, Jan 22, 2014	19.67	20.71	19.60	20.66
494	NYSE	MTDR	Tue, Jan 21, 2014	19.21	19.70	19.06	19.57
493	NYSE	MTDR	Fri, Jan 17, 2014	19.78	19.85	19.05	19.10
492	NYSE	MTDR	Thu, Jan 16, 2014	19.32	19.90	19.16	19.71
491	NYSE	MTDR	Wed, Jan 15, 2014	19.60	19.79	19.33	19.41
490	NYSE	MTDR	Tue, Jan 14, 2014	19.12	19.60	18.99	19.59
489	NYSE	MTDR	Mon, Jan 13, 2014	20.02	20.22	18.89	18.98
488	NYSE	MTDR	Fri, Jan 10, 2014	19.39	20.31	18.88	20.22
487	NYSE	MTDR	Thu, Jan 9, 2014	19.20	20.87	19.16	19.39
486	NYSE	MTDR	Wed, Jan 8, 2014	19.01	19.21	18.83	18.94
485	NYSE	MTDR	Tue, Jan 7, 2014	19.15	19.44	18.85	19.03
484	NYSE	MTDR	Mon, Jan 6, 2014	19.03	19.26	18.67	19.11
483	NYSE	MTDR	Fri, Jan 3, 2014	18.65	19.08	18.50	18.89
482	NYSE	MTDR	Thu, Jan 2, 2014	18.57	18.89	18.39	18.65
481	NYSE	MTDR	Tue, Dec 31, 2013	19.05	19.12	18.31	18.64
480	NYSE	MTDR	Mon, Dec 30, 2013	19.60	19.86	18.99	19.05
479	NYSE	MTDR	Fri, Dec 27, 2013	19.30	19.68	18.98	19.59
478	NYSE	MTDR	Thu, Dec 26, 2013	19.43	19.65	18.96	19.18
477	NYSE	MTDR	Tue, Dec 24, 2013	19.11	19.45	19.05	19.40
476	NYSE	MTDR	Mon, Dec 23, 2013	19.94	20.03	19.10	19.16
475	NYSE	MTDR	Fri, Dec 20, 2013	19.02	20.11	19.02	19.83
474	NYSE	MTDR	Thu, Dec 19, 2013	18.97	19.16	18.71	18.97
473	NYSE	MTDR	Wed, Dec 18, 2013	18.67	19.03	18.56	18.91
472	NYSE	MTDR	Tue, Dec 17, 2013	18.50	18.80	17.69	18.67
471	NYSE	MTDR	Mon, Dec 16, 2013	18.68	18.90	18.22	18.43
470	NYSE	MTDR	Fri, Dec 13, 2013	19.04	19.23	18.41	18.67
469	NYSE	MTDR	Thu, Dec 12, 2013	19.50	19.84	18.70	18.98
468	NYSE	MTDR	Wed, Dec 11, 2013	20.39	20.41	19.60	19.77
467	NYSE	MTDR	Tue, Dec 10, 2013	20.77	21.00	20.00	20.33
466	NYSE	MTDR	Mon, Dec 9, 2013	21.80	21.80	20.50	20.82
465	NYSE	MTDR	Fri, Dec 6, 2013	22.62	22.65	20.67	20.87
464	NYSE	MTDR	Thu, Dec 5, 2013	22.30	22.70	22.07	22.38
463	NYSE	MTDR	Wed, Dec 4, 2013	22.05	22.47	21.88	22.31
462	NYSE	MTDR	Tue, Dec 3, 2013	21.84	22.54	21.57	22.18
461	NYSE	MTDR	Mon, Dec 2, 2013	21.78	22.11	21.43	21.65
460	NYSE	MTDR	Fri, Nov 29, 2013	22.82	22.82	21.75	21.79
459	NYSE	MTDR	Wed, Nov 27, 2013	23.95	24.10	22.35	22.80
458	NYSE	MTDR	Tue, Nov 26, 2013	22.61	23.81	22.55	23.72
457	NYSE	MTDR	Mon, Nov 25, 2013	22.81	22.90	21.90	22.58
456	NYSE	MTDR	Fri, Nov 22, 2013	22.30	23.15	21.89	22.89
455	NYSE	MTDR	Thu, Nov 21, 2013	21.44	22.25	21.44	22.21
454	NYSE	MTDR	Wed, Nov 20, 2013	20.94	21.57	20.94	21.27
453	NYSE	MTDR	Tue, Nov 19, 2013	20.65	20.97	19.39	20.88
452	NYSE	MTDR	Mon, Nov 18, 2013	22.44	22.77	20.53	20.85
451	NYSE	MTDR	Fri, Nov 15, 2013	21.75	22.64	21.70	22.25
450	NYSE	MTDR	Thu, Nov 14, 2013	20.69	22.68	20.50	21.76
449	NYSE	MTDR	Wed, Nov 13, 2013	20.14	20.78	19.94	20.61
448	NYSE	MTDR	Tue, Nov 12, 2013	20.95	20.95	20.04	20.23
447	NYSE	MTDR	Mon, Nov 11, 2013	20.43	21.05	20.17	20.98
446	NYSE	MTDR	Fri, Nov 8, 2013	18.99	20.51	18.91	20.42
445	NYSE	MTDR	Thu, Nov 7, 2013	17.98	20.84	17.98	18.99
444	NYSE	MTDR	Wed, Nov 6, 2013	18.83	19.01	17.94	18.08
443	NYSE	MTDR	Tue, Nov 5, 2013	18.70	18.86	18.23	18.77
442	NYSE	MTDR	Mon, Nov 4, 2013	18.24	18.76	18.19	18.70
441	NYSE	MTDR	Fri, Nov 1, 2013	18.42	18.55	18.04	18.29
440	NYSE	MTDR	Thu, Oct 31, 2013	18.88	18.90	17.94	18.41
439	NYSE	MTDR	Wed, Oct 30, 2013	19.30	19.61	18.65	18.94
438	NYSE	MTDR	Tue, Oct 29, 2013	19.16	19.37	19.03	19.29
437	NYSE	MTDR	Mon, Oct 28, 2013	19.45	19.73	18.91	19.06
436	NYSE	MTDR	Fri, Oct 25, 2013	19.61	19.96	19.01	19.41
435	NYSE	MTDR	Thu, Oct 24, 2013	18.53	19.56	18.35	19.54
434	NYSE	MTDR	Wed, Oct 23, 2013	19.08	19.60	18.46	18.60
433	NYSE	MTDR	Tue, Oct 22, 2013	21.05	21.35	19.95	20.28
432	NYSE	MTDR	Mon, Oct 21, 2013	21.09	21.53	20.72	21.08
431	NYSE	MTDR	Fri, Oct 18, 2013	20.41	21.01	19.87	21.00
430	NYSE	MTDR	Thu, Oct 17, 2013	19.30	20.17	19.11	20.16
429	NYSE	MTDR	Wed, Oct 16, 2013	18.52	19.49	18.41	19.45
428	NYSE	MTDR	Tue, Oct 15, 2013	18.83	18.83	18.21	18.41
427	NYSE	MTDR	Mon, Oct 14, 2013	17.26	18.25	17.20	18.10
426	NYSE	MTDR	Fri, Oct 11, 2013	16.56	17.57	16.32	17.27
425	NYSE	MTDR	Thu, Oct 10, 2013	16.24	16.80	16.24	16.60
424	NYSE	MTDR	Wed, Oct 9, 2013	16.19	16.37	15.62	16.03
423	NYSE	MTDR	Tue, Oct 8, 2013	16.39	16.71	16.02	16.16
422	NYSE	MTDR	Mon, Oct 7, 2013	16.83	16.92	16.33	16.33
421	NYSE	MTDR	Fri, Oct 4, 2013	16.29	17.41	16.29	17.06
420	NYSE	MTDR	Thu, Oct 3, 2013	16.60	16.60	16.05	16.34
419	NYSE	MTDR	Wed, Oct 2, 2013	16.76	16.86	16.38	16.54
418	NYSE	MTDR	Tue, Oct 1, 2013	16.36	17.01	16.36	16.85
417	NYSE	MTDR	Mon, Sep 30, 2013	16.60	16.70	16.06	16.33
416	NYSE	MTDR	Fri, Sep 27, 2013	16.75	16.90	16.68	16.73
415	NYSE	MTDR	Thu, Sep 26, 2013	17.00	17.00	16.50	16.82
414	NYSE	MTDR	Wed, Sep 25, 2013	16.96	17.06	16.82	16.95
413	NYSE	MTDR	Tue, Sep 24, 2013	16.98	17.23	16.71	16.94
412	NYSE	MTDR	Mon, Sep 23, 2013	16.60	16.97	16.46	16.93
411	NYSE	MTDR	Fri, Sep 20, 2013	16.82	16.92	16.30	16.51
410	NYSE	MTDR	Thu, Sep 19, 2013	16.82	17.09	16.11	16.57
409	NYSE	MTDR	Wed, Sep 18, 2013	16.99	17.10	16.59	16.94
408	NYSE	MTDR	Tue, Sep 17, 2013	16.64	17.05	16.42	16.95
407	NYSE	MTDR	Mon, Sep 16, 2013	17.00	17.08	16.22	16.59
406	NYSE	MTDR	Fri, Sep 13, 2013	16.68	17.09	16.54	16.93
405	NYSE	MTDR	Thu, Sep 12, 2013	16.30	16.83	16.21	16.69
404	NYSE	MTDR	Wed, Sep 11, 2013	15.93	16.44	15.78	16.31
403	NYSE	MTDR	Tue, Sep 10, 2013	15.95	16.01	15.51	15.99
402	NYSE	MTDR	Mon, Sep 9, 2013	15.76	16.12	15.63	15.95
401	NYSE	MTDR	Fri, Sep 6, 2013	15.34	15.87	15.26	15.70
400	NYSE	MTDR	Thu, Sep 5, 2013	15.54	15.82	15.27	15.35
399	NYSE	MTDR	Wed, Sep 4, 2013	16.80	16.80	15.56	15.79
398	NYSE	MTDR	Tue, Sep 3, 2013	17.02	17.42	17.02	17.10
397	NYSE	MTDR	Fri, Aug 30, 2013	17.14	17.14	16.43	16.94
396	NYSE	MTDR	Thu, Aug 29, 2013	17.45	17.45	17.09	17.19
395	NYSE	MTDR	Wed, Aug 28, 2013	17.50	17.71	17.29	17.42
394	NYSE	MTDR	Tue, Aug 27, 2013	17.72	17.89	17.39	17.49
393	NYSE	MTDR	Mon, Aug 26, 2013	17.49	17.84	17.34	17.80
392	NYSE	MTDR	Fri, Aug 23, 2013	17.60	17.64	17.45	17.47
391	NYSE	MTDR	Thu, Aug 22, 2013	17.49	17.65	17.40	17.48
390	NYSE	MTDR	Wed, Aug 21, 2013	17.33	17.73	17.25	17.29
389	NYSE	MTDR	Tue, Aug 20, 2013	16.67	17.71	16.17	17.34
388	NYSE	MTDR	Mon, Aug 19, 2013	17.07	17.11	16.61	16.77
387	NYSE	MTDR	Fri, Aug 16, 2013	15.94	17.22	15.78	17.03
386	NYSE	MTDR	Thu, Aug 15, 2013	15.82	16.04	15.79	15.96
385	NYSE	MTDR	Wed, Aug 14, 2013	15.88	16.12	15.80	15.90
384	NYSE	MTDR	Tue, Aug 13, 2013	15.82	16.39	15.76	15.98
383	NYSE	MTDR	Mon, Aug 12, 2013	14.50	15.92	14.46	15.88
382	NYSE	MTDR	Fri, Aug 9, 2013	15.30	15.30	14.37	14.50
381	NYSE	MTDR	Thu, Aug 8, 2013	14.00	15.53	13.64	15.49
380	NYSE	MTDR	Wed, Aug 7, 2013	13.50	13.59	13.44	13.55
379	NYSE	MTDR	Tue, Aug 6, 2013	13.44	13.53	13.31	13.50
378	NYSE	MTDR	Mon, Aug 5, 2013	13.32	13.45	13.21	13.41
377	NYSE	MTDR	Fri, Aug 2, 2013	13.15	13.26	13.11	13.26
376	NYSE	MTDR	Thu, Aug 1, 2013	13.18	13.25	12.97	13.17
375	NYSE	MTDR	Wed, Jul 31, 2013	13.02	13.18	12.95	13.10
374	NYSE	MTDR	Tue, Jul 30, 2013	13.08	13.08	12.82	13.05
373	NYSE	MTDR	Mon, Jul 29, 2013	13.06	13.07	12.91	13.02
372	NYSE	MTDR	Fri, Jul 26, 2013	12.78	13.08	12.76	13.03
371	NYSE	MTDR	Thu, Jul 25, 2013	12.79	12.99	12.67	12.89
370	NYSE	MTDR	Wed, Jul 24, 2013	13.07	13.10	12.75	12.83
369	NYSE	MTDR	Tue, Jul 23, 2013	12.85	13.07	12.85	13.01
368	NYSE	MTDR	Mon, Jul 22, 2013	12.56	12.83	12.29	12.78
367	NYSE	MTDR	Fri, Jul 19, 2013	12.40	12.71	12.34	12.53
366	NYSE	MTDR	Thu, Jul 18, 2013	11.87	12.59	11.86	12.45
365	NYSE	MTDR	Wed, Jul 17, 2013	11.63	11.96	11.63	11.78
364	NYSE	MTDR	Tue, Jul 16, 2013	11.54	11.73	11.50	11.68
363	NYSE	MTDR	Mon, Jul 15, 2013	11.71	11.77	11.49	11.52
362	NYSE	MTDR	Fri, Jul 12, 2013	11.69	11.83	11.56	11.76
361	NYSE	MTDR	Thu, Jul 11, 2013	11.84	11.86	11.49	11.69
360	NYSE	MTDR	Wed, Jul 10, 2013	11.73	11.88	11.69	11.70
359	NYSE	MTDR	Tue, Jul 9, 2013	11.76	11.94	11.66	11.72
358	NYSE	MTDR	Mon, Jul 8, 2013	12.17	12.22	11.65	11.70
357	NYSE	MTDR	Fri, Jul 5, 2013	12.11	12.17	11.93	12.17
356	NYSE	MTDR	Wed, Jul 3, 2013	11.96	12.03	11.80	12.00
355	NYSE	MTDR	Tue, Jul 2, 2013	12.05	12.14	11.86	11.94
354	NYSE	MTDR	Mon, Jul 1, 2013	12.18	12.26	11.88	12.04
353	NYSE	MTDR	Fri, Jun 28, 2013	11.87	12.16	11.77	11.98
352	NYSE	MTDR	Thu, Jun 27, 2013	12.07	12.07	11.80	11.89
351	NYSE	MTDR	Wed, Jun 26, 2013	12.48	12.48	11.91	11.96
350	NYSE	MTDR	Tue, Jun 25, 2013	12.10	12.45	11.87	12.08
349	NYSE	MTDR	Mon, Jun 24, 2013	11.36	12.10	11.25	12.02
348	NYSE	MTDR	Fri, Jun 21, 2013	11.16	11.53	11.07	11.53
347	NYSE	MTDR	Thu, Jun 20, 2013	11.35	11.54	11.09	11.17
346	NYSE	MTDR	Wed, Jun 19, 2013	11.55	11.72	11.49	11.50
345	NYSE	MTDR	Tue, Jun 18, 2013	11.46	11.59	11.35	11.52
344	NYSE	MTDR	Mon, Jun 17, 2013	10.85	11.57	10.85	11.44
343	NYSE	MTDR	Fri, Jun 14, 2013	10.84	10.87	10.61	10.82
342	NYSE	MTDR	Thu, Jun 13, 2013	10.37	11.03	10.32	10.80
341	NYSE	MTDR	Wed, Jun 12, 2013	10.32	10.42	10.25	10.31
340	NYSE	MTDR	Tue, Jun 11, 2013	10.15	10.32	10.10	10.22
339	NYSE	MTDR	Mon, Jun 10, 2013	10.18	10.24	10.03	10.24
338	NYSE	MTDR	Fri, Jun 7, 2013	10.05	10.26	9.96	10.14
337	NYSE	MTDR	Thu, Jun 6, 2013	9.87	10.05	9.82	10.03
336	NYSE	MTDR	Wed, Jun 5, 2013	9.93	10.04	9.87	9.90
335	NYSE	MTDR	Tue, Jun 4, 2013	9.94	9.98	9.83	9.90
334	NYSE	MTDR	Mon, Jun 3, 2013	9.98	10.14	9.86	9.96
333	NYSE	MTDR	Fri, May 31, 2013	9.86	10.01	9.81	9.98
332	NYSE	MTDR	Thu, May 30, 2013	9.94	9.98	9.77	9.87
331	NYSE	MTDR	Wed, May 29, 2013	9.99	10.03	9.82	9.92
330	NYSE	MTDR	Tue, May 28, 2013	9.84	10.16	9.74	9.90
329	NYSE	MTDR	Fri, May 24, 2013	9.64	9.76	9.52	9.60
328	NYSE	MTDR	Thu, May 23, 2013	9.40	9.72	9.35	9.68
327	NYSE	MTDR	Wed, May 22, 2013	9.51	9.65	9.40	9.52
326	NYSE	MTDR	Tue, May 21, 2013	9.64	9.70	9.53	9.53
325	NYSE	MTDR	Mon, May 20, 2013	9.55	9.70	9.52	9.60
324	NYSE	MTDR	Fri, May 17, 2013	9.59	9.72	9.46	9.60
323	NYSE	MTDR	Thu, May 16, 2013	9.66	9.76	9.50	9.56
322	NYSE	MTDR	Wed, May 15, 2013	9.56	9.74	9.54	9.65
321	NYSE	MTDR	Tue, May 14, 2013	9.47	9.63	9.42	9.62
320	NYSE	MTDR	Mon, May 13, 2013	9.48	9.56	9.30	9.47
319	NYSE	MTDR	Fri, May 10, 2013	9.47	9.53	9.25	9.53
318	NYSE	MTDR	Thu, May 9, 2013	8.80	9.89	8.72	9.47
317	NYSE	MTDR	Wed, May 8, 2013	9.67	9.79	9.55	9.73
316	NYSE	MTDR	Tue, May 7, 2013	9.65	9.78	9.61	9.64
315	NYSE	MTDR	Mon, May 6, 2013	9.58	9.77	9.39	9.57
314	NYSE	MTDR	Fri, May 3, 2013	9.50	9.62	9.49	9.55
313	NYSE	MTDR	Thu, May 2, 2013	9.50	9.55	9.40	9.46
312	NYSE	MTDR	Wed, May 1, 2013	9.82	9.82	9.40	9.41
311	NYSE	MTDR	Tue, Apr 30, 2013	9.92	10.06	9.83	9.87
310	NYSE	MTDR	Mon, Apr 29, 2013	9.98	10.13	9.84	9.97
309	NYSE	MTDR	Fri, Apr 26, 2013	9.81	9.97	9.55	9.88
308	NYSE	MTDR	Thu, Apr 25, 2013	10.04	10.08	9.79	9.79
307	NYSE	MTDR	Wed, Apr 24, 2013	9.95	10.10	9.88	9.98
306	NYSE	MTDR	Tue, Apr 23, 2013	9.62	9.91	9.51	9.67
305	NYSE	MTDR	Mon, Apr 22, 2013	9.42	9.65	9.15	9.63
304	NYSE	MTDR	Fri, Apr 19, 2013	9.36	9.44	9.09	9.33
303	NYSE	MTDR	Thu, Apr 18, 2013	8.90	9.43	8.79	9.37
302	NYSE	MTDR	Wed, Apr 17, 2013	8.90	9.06	8.73	8.85
301	NYSE	MTDR	Tue, Apr 16, 2013	8.64	8.96	8.54	8.95
300	NYSE	MTDR	Mon, Apr 15, 2013	8.80	8.80	8.25	8.52
299	NYSE	MTDR	Fri, Apr 12, 2013	8.81	8.88	8.75	8.79
298	NYSE	MTDR	Thu, Apr 11, 2013	8.83	8.92	8.63	8.83
297	NYSE	MTDR	Wed, Apr 10, 2013	8.68	8.99	8.61	8.80
296	NYSE	MTDR	Tue, Apr 9, 2013	8.71	8.75	8.52	8.64
295	NYSE	MTDR	Mon, Apr 8, 2013	8.56	8.68	8.42	8.66
294	NYSE	MTDR	Fri, Apr 5, 2013	8.49	8.59	8.43	8.49
293	NYSE	MTDR	Thu, Apr 4, 2013	8.54	8.61	8.39	8.58
292	NYSE	MTDR	Wed, Apr 3, 2013	8.71	8.84	8.48	8.55
291	NYSE	MTDR	Tue, Apr 2, 2013	8.82	8.86	8.61	8.65
290	NYSE	MTDR	Mon, Apr 1, 2013	8.89	8.91	8.55	8.81
289	NYSE	MTDR	Thu, Mar 28, 2013	8.95	8.95	8.83	8.86
288	NYSE	MTDR	Wed, Mar 27, 2013	8.83	8.95	8.70	8.92
287	NYSE	MTDR	Tue, Mar 26, 2013	8.89	8.91	8.79	8.90
286	NYSE	MTDR	Mon, Mar 25, 2013	8.84	9.00	8.75	8.87
285	NYSE	MTDR	Fri, Mar 22, 2013	8.87	8.87	8.68	8.84
284	NYSE	MTDR	Thu, Mar 21, 2013	8.77	8.96	8.77	8.80
283	NYSE	MTDR	Wed, Mar 20, 2013	8.92	8.92	8.77	8.86
282	NYSE	MTDR	Tue, Mar 19, 2013	8.85	8.95	8.62	8.83
281	NYSE	MTDR	Mon, Mar 18, 2013	8.74	8.95	8.70	8.81
280	NYSE	MTDR	Fri, Mar 15, 2013	8.85	8.90	8.70	8.86
279	NYSE	MTDR	Thu, Mar 14, 2013	8.20	8.90	8.01	8.80
278	NYSE	MTDR	Wed, Mar 13, 2013	8.21	8.21	7.96	8.02
277	NYSE	MTDR	Tue, Mar 12, 2013	8.24	8.24	8.12	8.18
276	NYSE	MTDR	Mon, Mar 11, 2013	8.16	8.25	8.15	8.20
275	NYSE	MTDR	Fri, Mar 8, 2013	8.14	8.25	7.92	8.21
274	NYSE	MTDR	Thu, Mar 7, 2013	7.84	8.13	7.77	8.13
273	NYSE	MTDR	Wed, Mar 6, 2013	7.75	7.88	7.66	7.82
272	NYSE	MTDR	Tue, Mar 5, 2013	7.77	7.96	7.75	7.78
271	NYSE	MTDR	Mon, Mar 4, 2013	7.76	7.79	7.66	7.74
270	NYSE	MTDR	Fri, Mar 1, 2013	7.75	7.92	7.73	7.76
269	NYSE	MTDR	Thu, Feb 28, 2013	8.09	8.09	7.75	7.81
268	NYSE	MTDR	Wed, Feb 27, 2013	7.91	8.06	7.91	8.03
267	NYSE	MTDR	Tue, Feb 26, 2013	7.81	7.90	7.66	7.89
266	NYSE	MTDR	Mon, Feb 25, 2013	8.11	8.11	7.77	7.77
265	NYSE	MTDR	Fri, Feb 22, 2013	8.08	8.15	7.98	8.06
264	NYSE	MTDR	Thu, Feb 21, 2013	7.85	8.04	7.76	8.02
263	NYSE	MTDR	Wed, Feb 20, 2013	8.08	8.23	7.76	7.78
262	NYSE	MTDR	Tue, Feb 19, 2013	8.07	8.14	7.91	8.06
261	NYSE	MTDR	Fri, Feb 15, 2013	8.03	8.19	8.00	8.03
260	NYSE	MTDR	Thu, Feb 14, 2013	8.00	8.21	8.00	8.06
259	NYSE	MTDR	Wed, Feb 13, 2013	8.01	8.44	7.96	7.99
258	NYSE	MTDR	Tue, Feb 12, 2013	7.98	8.15	7.98	8.05
257	NYSE	MTDR	Mon, Feb 11, 2013	8.21	8.25	7.95	7.99
256	NYSE	MTDR	Fri, Feb 8, 2013	7.97	8.26	7.90	8.17
255	NYSE	MTDR	Thu, Feb 7, 2013	7.99	8.10	7.93	7.94
254	NYSE	MTDR	Wed, Feb 6, 2013	7.94	8.09	7.83	8.01
253	NYSE	MTDR	Tue, Feb 5, 2013	7.80	8.08	7.74	7.94
252	NYSE	MTDR	Mon, Feb 4, 2013	7.80	7.80	7.58	7.72
251	NYSE	MTDR	Fri, Feb 1, 2013	7.96	7.97	7.79	7.80
250	NYSE	MTDR	Thu, Jan 31, 2013	7.91	8.03	7.82	7.90
249	NYSE	MTDR	Wed, Jan 30, 2013	7.99	8.07	7.81	7.86
248	NYSE	MTDR	Tue, Jan 29, 2013	8.02	8.09	7.88	7.96
247	NYSE	MTDR	Mon, Jan 28, 2013	8.07	8.13	7.71	8.01
246	NYSE	MTDR	Fri, Jan 25, 2013	8.04	8.13	7.87	8.02
245	NYSE	MTDR	Thu, Jan 24, 2013	7.97	8.10	7.88	8.04
244	NYSE	MTDR	Wed, Jan 23, 2013	8.01	8.05	7.77	7.92
243	NYSE	MTDR	Tue, Jan 22, 2013	8.09	8.22	7.98	8.05
242	NYSE	MTDR	Fri, Jan 18, 2013	8.24	8.32	8.05	8.07
241	NYSE	MTDR	Thu, Jan 17, 2013	8.17	8.32	8.09	8.25
240	NYSE	MTDR	Wed, Jan 16, 2013	8.12	8.20	7.96	8.10
239	NYSE	MTDR	Tue, Jan 15, 2013	7.98	8.27	7.98	8.18
238	NYSE	MTDR	Mon, Jan 14, 2013	8.21	8.33	7.96	7.99
237	NYSE	MTDR	Fri, Jan 11, 2013	8.32	8.38	8.17	8.20
236	NYSE	MTDR	Thu, Jan 10, 2013	8.33	8.39	8.18	8.29
235	NYSE	MTDR	Wed, Jan 9, 2013	8.47	8.47	8.21	8.26
234	NYSE	MTDR	Tue, Jan 8, 2013	8.36	8.49	8.24	8.42
233	NYSE	MTDR	Mon, Jan 7, 2013	8.30	8.47	8.27	8.33
232	NYSE	MTDR	Fri, Jan 4, 2013	8.43	8.54	8.28	8.36
231	NYSE	MTDR	Thu, Jan 3, 2013	8.11	8.50	8.05	8.40
230	NYSE	MTDR	Wed, Jan 2, 2013	8.30	8.50	8.00	8.05
229	NYSE	MTDR	Mon, Dec 31, 2012	7.84	8.25	7.81	8.20
228	NYSE	MTDR	Fri, Dec 28, 2012	7.95	8.01	7.79	7.88
227	NYSE	MTDR	Thu, Dec 27, 2012	7.97	8.04	7.95	8.01
226	NYSE	MTDR	Wed, Dec 26, 2012	8.04	8.09	7.96	8.02
225	NYSE	MTDR	Mon, Dec 24, 2012	8.17	8.19	7.98	8.03
224	NYSE	MTDR	Fri, Dec 21, 2012	8.35	8.40	8.23	8.31
223	NYSE	MTDR	Thu, Dec 20, 2012	8.39	8.45	8.31	8.43
222	NYSE	MTDR	Wed, Dec 19, 2012	8.21	8.56	8.20	8.40
221	NYSE	MTDR	Tue, Dec 18, 2012	8.10	8.27	8.06	8.16
220	NYSE	MTDR	Mon, Dec 17, 2012	8.19	8.58	7.77	8.06
219	NYSE	MTDR	Fri, Dec 14, 2012	7.88	8.17	7.86	8.11
218	NYSE	MTDR	Thu, Dec 13, 2012	8.00	8.11	7.70	7.88
217	NYSE	MTDR	Wed, Dec 12, 2012	8.29	8.38	8.10	8.17
216	NYSE	MTDR	Tue, Dec 11, 2012	8.33	8.45	8.23	8.28
215	NYSE	MTDR	Mon, Dec 10, 2012	8.30	8.33	8.11	8.26
214	NYSE	MTDR	Fri, Dec 7, 2012	8.31	8.33	8.18	8.30
213	NYSE	MTDR	Thu, Dec 6, 2012	8.33	8.34	8.11	8.24
212	NYSE	MTDR	Wed, Dec 5, 2012	8.42	8.63	8.42	8.44
211	NYSE	MTDR	Tue, Dec 4, 2012	8.80	8.81	8.34	8.40
210	NYSE	MTDR	Mon, Dec 3, 2012	8.98	8.98	8.75	8.80
209	NYSE	MTDR	Fri, Nov 30, 2012	8.94	9.02	8.73	8.89
208	NYSE	MTDR	Thu, Nov 29, 2012	9.01	9.08	8.83	8.95
207	NYSE	MTDR	Wed, Nov 28, 2012	8.57	8.96	8.55	8.92
206	NYSE	MTDR	Tue, Nov 27, 2012	9.00	9.02	8.52	8.64
205	NYSE	MTDR	Mon, Nov 26, 2012	8.80	8.97	8.78	8.97
204	NYSE	MTDR	Fri, Nov 23, 2012	8.76	8.88	8.74	8.84
203	NYSE	MTDR	Wed, Nov 21, 2012	8.50	8.78	8.41	8.75
202	NYSE	MTDR	Tue, Nov 20, 2012	8.55	8.63	8.35	8.50
201	NYSE	MTDR	Mon, Nov 19, 2012	8.73	8.85	8.56	8.60
200	NYSE	MTDR	Fri, Nov 16, 2012	8.46	8.63	8.38	8.50
199	NYSE	MTDR	Thu, Nov 15, 2012	8.51	8.78	8.45	8.50
198	NYSE	MTDR	Wed, Nov 14, 2012	8.36	8.62	8.33	8.51
197	NYSE	MTDR	Tue, Nov 13, 2012	8.46	8.46	7.94	8.36
196	NYSE	MTDR	Mon, Nov 12, 2012	8.40	8.64	8.20	8.34
195	NYSE	MTDR	Fri, Nov 9, 2012	8.40	8.66	8.35	8.49
194	NYSE	MTDR	Thu, Nov 8, 2012	8.60	8.70	8.41	8.43
193	NYSE	MTDR	Wed, Nov 7, 2012	8.95	9.08	8.51	8.63
192	NYSE	MTDR	Tue, Nov 6, 2012	9.06	9.12	8.85	9.07
191	NYSE	MTDR	Mon, Nov 5, 2012	8.89	9.00	8.75	8.97
190	NYSE	MTDR	Fri, Nov 2, 2012	9.08	9.08	8.69	8.87
189	NYSE	MTDR	Thu, Nov 1, 2012	8.84	9.12	8.68	9.08
188	NYSE	MTDR	Wed, Oct 31, 2012	8.82	8.86	8.65	8.83
187	NYSE	MTDR	Fri, Oct 26, 2012	8.97	9.01	8.73	8.77
186	NYSE	MTDR	Thu, Oct 25, 2012	8.93	8.98	8.77	8.93
185	NYSE	MTDR	Wed, Oct 24, 2012	9.01	9.27	8.80	8.84
184	NYSE	MTDR	Tue, Oct 23, 2012	9.01	9.01	8.77	8.92
183	NYSE	MTDR	Mon, Oct 22, 2012	9.31	9.39	9.04	9.09
182	NYSE	MTDR	Fri, Oct 19, 2012	9.30	9.50	9.22	9.31
181	NYSE	MTDR	Thu, Oct 18, 2012	9.29	9.44	9.18	9.35
180	NYSE	MTDR	Wed, Oct 17, 2012	9.55	9.59	9.11	9.33
179	NYSE	MTDR	Tue, Oct 16, 2012	9.41	9.57	9.23	9.40
178	NYSE	MTDR	Mon, Oct 15, 2012	9.42	9.50	9.26	9.34
177	NYSE	MTDR	Fri, Oct 12, 2012	9.61	9.62	9.39	9.44
176	NYSE	MTDR	Thu, Oct 11, 2012	9.55	9.80	9.51	9.64
175	NYSE	MTDR	Wed, Oct 10, 2012	9.58	9.70	9.28	9.52
174	NYSE	MTDR	Tue, Oct 9, 2012	9.57	9.67	9.50	9.58
173	NYSE	MTDR	Mon, Oct 8, 2012	9.77	9.77	9.40	9.54
172	NYSE	MTDR	Fri, Oct 5, 2012	10.10	10.10	9.75	9.79
171	NYSE	MTDR	Thu, Oct 4, 2012	9.95	10.10	9.74	10.00
170	NYSE	MTDR	Wed, Oct 3, 2012	10.20	10.21	9.90	9.90
169	NYSE	MTDR	Tue, Oct 2, 2012	10.47	10.47	10.14	10.23
168	NYSE	MTDR	Mon, Oct 1, 2012	10.49	10.50	10.38	10.43
167	NYSE	MTDR	Fri, Sep 28, 2012	10.35	10.50	10.26	10.39
166	NYSE	MTDR	Thu, Sep 27, 2012	10.16	10.50	10.16	10.37
165	NYSE	MTDR	Wed, Sep 26, 2012	10.08	10.20	9.96	10.07
164	NYSE	MTDR	Tue, Sep 25, 2012	10.38	10.46	10.02	10.09
163	NYSE	MTDR	Mon, Sep 24, 2012	10.38	10.50	10.31	10.36
162	NYSE	MTDR	Fri, Sep 21, 2012	10.61	10.64	10.34	10.45
161	NYSE	MTDR	Thu, Sep 20, 2012	10.43	10.57	10.41	10.50
160	NYSE	MTDR	Wed, Sep 19, 2012	10.41	10.52	10.38	10.48
159	NYSE	MTDR	Tue, Sep 18, 2012	10.45	10.55	10.22	10.46
158	NYSE	MTDR	Mon, Sep 17, 2012	10.48	10.56	10.33	10.48
157	NYSE	MTDR	Fri, Sep 14, 2012	10.29	10.59	10.29	10.50
156	NYSE	MTDR	Thu, Sep 13, 2012	10.32	10.43	10.13	10.27
155	NYSE	MTDR	Wed, Sep 12, 2012	10.37	10.50	10.26	10.32
154	NYSE	MTDR	Tue, Sep 11, 2012	10.33	10.44	10.20	10.34
153	NYSE	MTDR	Mon, Sep 10, 2012	10.21	10.39	10.12	10.33
152	NYSE	MTDR	Fri, Sep 7, 2012	10.29	10.34	10.13	10.22
151	NYSE	MTDR	Thu, Sep 6, 2012	10.28	10.40	10.19	10.24
150	NYSE	MTDR	Wed, Sep 5, 2012	10.00	10.32	10.00	10.16
149	NYSE	MTDR	Tue, Sep 4, 2012	10.19	10.19	9.97	10.01
148	NYSE	MTDR	Fri, Aug 31, 2012	10.16	10.27	10.12	10.18
147	NYSE	MTDR	Thu, Aug 30, 2012	9.93	10.26	9.84	10.09
146	NYSE	MTDR	Wed, Aug 29, 2012	10.07	10.21	9.90	9.96
145	NYSE	MTDR	Tue, Aug 28, 2012	9.95	10.24	9.75	10.05
144	NYSE	MTDR	Mon, Aug 27, 2012	10.10	10.37	9.95	9.97
143	NYSE	MTDR	Fri, Aug 24, 2012	9.95	10.19	9.95	10.03
142	NYSE	MTDR	Thu, Aug 23, 2012	10.31	10.32	9.97	9.99
141	NYSE	MTDR	Wed, Aug 22, 2012	10.25	10.50	10.19	10.40
140	NYSE	MTDR	Tue, Aug 21, 2012	10.31	10.51	10.29	10.29
139	NYSE	MTDR	Mon, Aug 20, 2012	10.19	10.50	10.15	10.18
138	NYSE	MTDR	Fri, Aug 17, 2012	9.67	10.31	9.67	10.23
137	NYSE	MTDR	Thu, Aug 16, 2012	9.66	9.81	9.48	9.68
136	NYSE	MTDR	Wed, Aug 15, 2012	10.00	10.08	9.41	9.66
135	NYSE	MTDR	Tue, Aug 14, 2012	10.09	10.32	9.99	10.03
134	NYSE	MTDR	Mon, Aug 13, 2012	10.30	10.40	9.99	9.99
133	NYSE	MTDR	Fri, Aug 10, 2012	10.21	10.50	10.13	10.20
132	NYSE	MTDR	Thu, Aug 9, 2012	10.09	10.39	10.09	10.25
131	NYSE	MTDR	Wed, Aug 8, 2012	10.04	10.27	10.00	10.13
130	NYSE	MTDR	Tue, Aug 7, 2012	10.09	10.47	10.01	10.11
129	NYSE	MTDR	Mon, Aug 6, 2012	10.33	10.38	10.05	10.07
128	NYSE	MTDR	Fri, Aug 3, 2012	10.22	10.39	10.16	10.26
127	NYSE	MTDR	Thu, Aug 2, 2012	10.16	10.35	10.00	10.05
126	NYSE	MTDR	Wed, Aug 1, 2012	10.38	10.46	10.18	10.22
125	NYSE	MTDR	Tue, Jul 31, 2012	10.62	10.79	10.41	10.47
124	NYSE	MTDR	Mon, Jul 30, 2012	10.70	10.83	10.53	10.63
123	NYSE	MTDR	Fri, Jul 27, 2012	10.23	10.77	10.12	10.63
122	NYSE	MTDR	Thu, Jul 26, 2012	10.33	10.33	10.13	10.16
121	NYSE	MTDR	Wed, Jul 25, 2012	10.35	10.43	10.12	10.13
120	NYSE	MTDR	Tue, Jul 24, 2012	10.57	10.63	10.14	10.25
119	NYSE	MTDR	Mon, Jul 23, 2012	10.38	10.65	10.18	10.49
118	NYSE	MTDR	Fri, Jul 20, 2012	10.87	10.87	10.64	10.71
117	NYSE	MTDR	Thu, Jul 19, 2012	11.22	11.30	10.83	10.96
116	NYSE	MTDR	Wed, Jul 18, 2012	11.01	11.35	11.01	11.19
115	NYSE	MTDR	Tue, Jul 17, 2012	11.06	11.34	10.92	11.07
114	NYSE	MTDR	Mon, Jul 16, 2012	10.99	11.04	10.81	10.95
113	NYSE	MTDR	Fri, Jul 13, 2012	11.13	11.15	10.77	10.99
112	NYSE	MTDR	Thu, Jul 12, 2012	10.77	11.14	10.75	11.03
111	NYSE	MTDR	Wed, Jul 11, 2012	10.83	10.94	10.56	10.89
110	NYSE	MTDR	Tue, Jul 10, 2012	11.23	11.34	10.71	10.84
109	NYSE	MTDR	Mon, Jul 9, 2012	11.28	11.45	11.05	11.18
108	NYSE	MTDR	Fri, Jul 6, 2012	11.17	11.43	11.17	11.28
107	NYSE	MTDR	Thu, Jul 5, 2012	11.36	11.53	11.00	11.31
106	NYSE	MTDR	Tue, Jul 3, 2012	11.05	11.45	11.04	11.41
105	NYSE	MTDR	Mon, Jul 2, 2012	10.65	11.01	10.46	11.01
104	NYSE	MTDR	Fri, Jun 29, 2012	10.22	10.83	10.22	10.74
103	NYSE	MTDR	Thu, Jun 28, 2012	10.17	10.20	9.97	10.08
102	NYSE	MTDR	Wed, Jun 27, 2012	10.08	10.33	9.95	10.22
101	NYSE	MTDR	Tue, Jun 26, 2012	10.07	10.18	9.92	10.06
100	NYSE	MTDR	Mon, Jun 25, 2012	10.24	10.33	9.82	10.09
99	NYSE	MTDR	Fri, Jun 22, 2012	10.15	10.48	10.09	10.47
98	NYSE	MTDR	Thu, Jun 21, 2012	10.43	10.43	10.03	10.06
97	NYSE	MTDR	Wed, Jun 20, 2012	10.79	10.79	10.00	10.40
96	NYSE	MTDR	Tue, Jun 19, 2012	10.20	10.87	10.04	10.74
95	NYSE	MTDR	Mon, Jun 18, 2012	10.68	10.68	10.11	10.13
94	NYSE	MTDR	Fri, Jun 15, 2012	10.66	10.80	10.58	10.73
93	NYSE	MTDR	Thu, Jun 14, 2012	10.54	10.76	10.50	10.66
92	NYSE	MTDR	Wed, Jun 13, 2012	10.93	10.93	10.42	10.48
91	NYSE	MTDR	Tue, Jun 12, 2012	10.50	10.98	10.36	10.84
90	NYSE	MTDR	Mon, Jun 11, 2012	10.27	10.73	10.16	10.43
89	NYSE	MTDR	Fri, Jun 8, 2012	9.66	10.24	9.66	10.00
88	NYSE	MTDR	Thu, Jun 7, 2012	9.89	9.99	9.54	9.69
87	NYSE	MTDR	Wed, Jun 6, 2012	9.92	10.31	9.64	9.71
86	NYSE	MTDR	Tue, Jun 5, 2012	9.88	10.12	9.64	9.83
85	NYSE	MTDR	Mon, Jun 4, 2012	9.35	9.93	9.22	9.85
84	NYSE	MTDR	Fri, Jun 1, 2012	9.24	9.80	9.24	9.27
83	NYSE	MTDR	Thu, May 31, 2012	9.93	10.13	9.88	10.05
82	NYSE	MTDR	Wed, May 30, 2012	10.05	10.05	9.77	9.88
81	NYSE	MTDR	Tue, May 29, 2012	10.00	10.46	9.96	10.16
80	NYSE	MTDR	Fri, May 25, 2012	9.86	10.16	9.67	9.85
79	NYSE	MTDR	Thu, May 24, 2012	9.73	10.35	9.67	9.86
78	NYSE	MTDR	Wed, May 23, 2012	9.33	9.73	9.20	9.68
77	NYSE	MTDR	Tue, May 22, 2012	9.42	9.78	9.29	9.37
76	NYSE	MTDR	Mon, May 21, 2012	9.23	9.57	9.19	9.45
75	NYSE	MTDR	Fri, May 18, 2012	8.84	9.38	8.84	9.16
74	NYSE	MTDR	Thu, May 17, 2012	9.00	9.10	8.63	8.71
73	NYSE	MTDR	Wed, May 16, 2012	10.04	10.09	8.86	8.91
72	NYSE	MTDR	Tue, May 15, 2012	9.69	10.32	9.43	10.04
71	NYSE	MTDR	Mon, May 14, 2012	10.55	10.60	10.29	10.30
70	NYSE	MTDR	Fri, May 11, 2012	10.67	10.74	10.45	10.62
69	NYSE	MTDR	Thu, May 10, 2012	10.77	10.87	10.70	10.76
68	NYSE	MTDR	Wed, May 9, 2012	10.80	10.86	10.61	10.65
67	NYSE	MTDR	Tue, May 8, 2012	10.94	11.00	10.80	10.93
66	NYSE	MTDR	Mon, May 7, 2012	10.79	11.01	10.79	10.98
65	NYSE	MTDR	Fri, May 4, 2012	11.11	11.11	10.76	10.89
64	NYSE	MTDR	Thu, May 3, 2012	11.38	11.39	11.17	11.19
63	NYSE	MTDR	Wed, May 2, 2012	11.55	11.61	11.27	11.38
62	NYSE	MTDR	Tue, May 1, 2012	11.62	12.09	11.53	11.63
61	NYSE	MTDR	Mon, Apr 30, 2012	11.62	11.66	11.39	11.58
60	NYSE	MTDR	Fri, Apr 27, 2012	11.41	11.70	11.33	11.57
59	NYSE	MTDR	Thu, Apr 26, 2012	11.20	11.64	11.17	11.43
58	NYSE	MTDR	Wed, Apr 25, 2012	11.36	11.46	11.14	11.20
57	NYSE	MTDR	Tue, Apr 24, 2012	11.39	11.40	11.15	11.25
56	NYSE	MTDR	Mon, Apr 23, 2012	11.09	11.35	10.93	11.33
55	NYSE	MTDR	Fri, Apr 20, 2012	11.05	11.29	11.05	11.25
54	NYSE	MTDR	Thu, Apr 19, 2012	10.68	11.10	10.61	10.92
53	NYSE	MTDR	Wed, Apr 18, 2012	10.26	10.72	10.06	10.62
52	NYSE	MTDR	Tue, Apr 17, 2012	10.59	10.60	10.32	10.38
51	NYSE	MTDR	Mon, Apr 16, 2012	10.78	11.00	10.47	10.49
50	NYSE	MTDR	Fri, Apr 13, 2012	11.05	11.05	10.74	10.75
49	NYSE	MTDR	Thu, Apr 12, 2012	11.05	11.13	10.90	11.02
48	NYSE	MTDR	Wed, Apr 11, 2012	11.21	11.29	10.96	11.02
47	NYSE	MTDR	Tue, Apr 10, 2012	11.10	11.28	11.00	11.10
46	NYSE	MTDR	Mon, Apr 9, 2012	11.25	11.30	11.04	11.14
45	NYSE	MTDR	Thu, Apr 5, 2012	11.44	11.45	11.30	11.39
44	NYSE	MTDR	Wed, Apr 4, 2012	11.33	11.67	11.18	11.47
43	NYSE	MTDR	Tue, Apr 3, 2012	11.30	11.74	11.28	11.51
42	NYSE	MTDR	Mon, Apr 2, 2012	10.90	11.52	10.61	11.33
41	NYSE	MTDR	Fri, Mar 30, 2012	11.05	11.15	10.88	10.95
40	NYSE	MTDR	Thu, Mar 29, 2012	11.08	11.11	10.87	10.99
39	NYSE	MTDR	Wed, Mar 28, 2012	11.23	11.30	11.05	11.14
38	NYSE	MTDR	Tue, Mar 27, 2012	11.27	11.39	11.06	11.23
37	NYSE	MTDR	Mon, Mar 26, 2012	11.30	11.30	11.05	11.25
36	NYSE	MTDR	Fri, Mar 23, 2012	11.30	11.51	11.10	11.28
35	NYSE	MTDR	Thu, Mar 22, 2012	11.61	11.64	11.00	11.30
34	NYSE	MTDR	Wed, Mar 21, 2012	11.91	11.92	11.56	11.61
33	NYSE	MTDR	Tue, Mar 20, 2012	11.84	11.91	11.73	11.84
32	NYSE	MTDR	Mon, Mar 19, 2012	11.87	12.05	11.85	11.92
31	NYSE	MTDR	Fri, Mar 16, 2012	11.92	11.97	11.75	11.83
30	NYSE	MTDR	Thu, Mar 15, 2012	11.79	11.98	11.73	11.90
29	NYSE	MTDR	Wed, Mar 14, 2012	11.59	11.97	11.57	11.73
28	NYSE	MTDR	Tue, Mar 13, 2012	11.64	11.64	11.36	11.57
27	NYSE	MTDR	Mon, Mar 12, 2012	11.64	11.71	11.43	11.49
26	NYSE	MTDR	Fri, Mar 9, 2012	11.16	11.61	11.10	11.53
25	NYSE	MTDR	Thu, Mar 8, 2012	10.99	11.37	10.99	11.14
24	NYSE	MTDR	Wed, Mar 7, 2012	11.10	11.14	10.85	11.14
23	NYSE	MTDR	Tue, Mar 6, 2012	11.25	11.39	11.00	11.10
22	NYSE	MTDR	Mon, Mar 5, 2012	11.53	11.66	11.45	11.50
21	NYSE	MTDR	Fri, Mar 2, 2012	11.96	11.96	11.60	11.74
20	NYSE	MTDR	Thu, Mar 1, 2012	11.93	12.06	11.85	11.96
19	NYSE	MTDR	Wed, Feb 29, 2012	11.94	12.33	11.86	11.86
18	NYSE	MTDR	Tue, Feb 28, 2012	11.98	12.02	11.90	11.92
17	NYSE	MTDR	Mon, Feb 27, 2012	12.00	12.10	11.93	12.00
16	NYSE	MTDR	Fri, Feb 24, 2012	12.13	12.13	11.93	12.00
15	NYSE	MTDR	Thu, Feb 23, 2012	11.95	12.13	11.93	12.07
14	NYSE	MTDR	Wed, Feb 22, 2012	11.86	11.95	11.85	11.92
13	NYSE	MTDR	Tue, Feb 21, 2012	11.79	11.92	11.72	11.82
12	NYSE	MTDR	Fri, Feb 17, 2012	11.70	11.86	11.65	11.70
11	NYSE	MTDR	Thu, Feb 16, 2012	11.95	11.95	11.70	11.75
10	NYSE	MTDR	Wed, Feb 15, 2012	11.90	11.90	11.70	11.73
9	NYSE	MTDR	Tue, Feb 14, 2012	11.85	11.88	11.70	11.75
8	NYSE	MTDR	Mon, Feb 13, 2012	11.77	11.90	11.75	11.84
7	NYSE	MTDR	Fri, Feb 10, 2012	11.75	11.89	11.69	11.75
6	NYSE	MTDR	Thu, Feb 9, 2012	11.94	12.00	11.80	11.86
5	NYSE	MTDR	Wed, Feb 8, 2012	12.00	12.00	11.85	11.91
4	NYSE	MTDR	Tue, Feb 7, 2012	11.94	12.04	11.88	12.00
3	NYSE	MTDR	Mon, Feb 6, 2012	11.97	11.98	11.65	11.94
2	NYSE	MTDR	Fri, Feb 3, 2012	12.00	12.00	11.61	12.00
1	NYSE	MTDR	Thu, Feb 2, 2012	11.75	11.90	11.50	11.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Matador Resources Co NYSE:MTDR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024