Magnum Hunter Resources Corporation Historical Stock Prices

MHR 
$6.81
*  
0.01
0.15%
Get MHR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading MHR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MHR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.80  6.93  6.67  6.81 3,088,181
08/26/2014 6.74 6.89 6.575 6.82 3,209,206
08/25/2014 6.53 6.78 6.53 6.73 3,124,478
08/22/2014 6.61 6.61 6.445 6.51 2,521,399
08/21/2014 6.62 6.68 6.32 6.65 3,463,962
08/20/2014 6.57 6.71 6.5 6.63 3,540,958
08/19/2014 6.36 6.895 6.36 6.57 6,609,695
08/18/2014 6.34 6.39 6.16 6.24 2,592,878
08/15/2014 6.14 6.32 6.1 6.31 3,612,542
08/14/2014 6.02 6.24 5.99 6.09 2,820,362
08/13/2014 6.08 6.11 5.948 6.04 2,515,836
08/12/2014 6.29 6.29 5.96 6.04 3,526,813
08/11/2014 6.41 6.47 6.27 6.29 4,140,390
08/08/2014 6.15 6.42 6 6.38 6,669,691
08/07/2014 6.05 6.05 5.73 5.8 4,606,024
08/06/2014 6.03 6.21 5.89 6.01 4,798,172
08/05/2014 6.27 6.28 5.94 6.06 3,831,315
08/04/2014 6.4 6.41 6.12 6.32 5,184,760
08/01/2014 6.42 6.5 6.19 6.37 3,347,296
07/31/2014 6.8 6.802 6.4 6.43 4,181,370
07/30/2014 7.04 7.11 6.76 6.86 3,152,959
07/29/2014 6.69 7 6.64 6.99 3,351,765
07/28/2014 6.93 6.98 6.67 6.72 4,260,640
07/25/2014 7.07 7.07 6.92 6.93 3,234,444
07/24/2014 7.08 7.27 7.01 7.07 2,447,667
07/23/2014 7.07 7.14 6.92 7.05 2,588,648
07/22/2014 7.17 7.24 7.04 7.05 2,284,151
07/21/2014 7.24 7.25 7.1 7.14 2,203,287
07/18/2014 7.12 7.3 7.11 7.27 1,881,320
07/17/2014 7.39 7.5 7.075 7.13 2,873,338
07/16/2014 7.35 7.42 7.28 7.4 2,858,023
07/15/2014 7.48 7.51 7.225 7.29 3,556,035
07/14/2014 7.49 7.5932 7.42 7.53 1,912,040
07/11/2014 7.65 7.65 7.375 7.44 2,719,875
07/10/2014 7.75 7.81 7.57 7.64 3,729,125
07/09/2014 7.88 7.9 7.76 7.88 1,655,974
07/08/2014 7.93 7.94 7.695 7.88 3,006,584
07/07/2014 8.07 8.1 7.8 7.82 2,656,639
07/03/2014 8.16 8.16 8.01 8.14 1,603,509
07/02/2014 8.19 8.32 8.05 8.07 2,388,125
07/01/2014 8.2 8.3 8.15 8.22 2,541,318
06/30/2014 8.28 8.34 8.17 8.2 4,332,471
06/27/2014 8.25 8.345 8.19 8.31 6,136,298
06/26/2014 8.23 8.29 8.08 8.28 2,640,421
06/25/2014 8.01 8.36 8 8.25 3,398,911
06/24/2014 8.59 8.59 7.97 8 4,655,203
06/23/2014 8.43 8.63 8.38 8.46 3,790,854
06/20/2014 8.2 8.405 8.16 8.37 6,409,068
06/19/2014 8.24 8.29 8.11 8.17 4,061,708
06/18/2014 8.21 8.3 8.17 8.21 3,391,683
06/17/2014 8.35 8.35 8.12 8.25 3,478,857
06/16/2014 8.36 8.52 8.35 8.43 3,074,040
06/13/2014 8.48 8.51 8.25 8.39 3,719,998
06/12/2014 8.53 8.68 8.35 8.45 3,497,395
06/11/2014 8.33 8.53 8.25 8.45 3,851,303
06/10/2014 8.6 8.65 8.31 8.35 6,124,441
06/09/2014 8.67 8.9 8.57 8.84 3,709,122
06/06/2014 8.5 8.67 8.46 8.6 4,455,645
06/05/2014 8.38 8.5 8.25 8.45 4,523,003
06/04/2014 8.2 8.42 8.05 8.24 5,564,857
06/03/2014 7.87 8.23 7.86 8.05 6,207,237
06/02/2014 7.85 7.94 7.69 7.74 6,334,930
05/30/2014 7.905 7.93 7.48 7.66 4,094,558
05/29/2014 7.9 7.9 7.6 7.82 2,584,029
05/28/2014 7.95 7.95 7.6 7.87 7,686,001
05/27/2014 7.18 7.38 7.105 7.33 2,115,430
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?