Magnum Hunter Resources Corporation Historical Stock Prices

MHR 
$4.78
*  
0.14
3.02%
Get MHR Alerts
*Delayed - data as of Oct. 23, 2014 14:14 ET  -  Find a broker to begin trading MHR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MHR Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
14:14  4.75  4.98  4.63  4.78 5,839,095
10/22/2014 5.25 5.3 4.6 4.64 10,110,330
10/21/2014 4.8 5.1 4.8 5.06 6,967,249
10/20/2014 4.76 4.9665 4.56 4.71 5,250,820
10/17/2014 5.13 5.31 4.58 4.72 10,472,190
10/16/2014 4.36 5 4.3 4.99 10,299,370
10/15/2014 3.9 4.55 3.7 4.54 12,769,600
10/14/2014 4.11 4.24 3.85 3.98 8,592,583
10/13/2014 4.41 4.5 3.8 4.01 12,300,340
10/10/2014 4.66 4.81 4.44 4.46 9,271,583
10/09/2014 5 5.05 4.66 4.67 8,199,599
10/08/2014 4.97 5.07 4.63 5.05 11,407,350
10/07/2014 5.3 5.33 4.92 4.99 7,631,518
10/06/2014 5.55 5.75 5.31 5.34 10,489,800
10/03/2014 5.2 5.325 5.02 5.16 6,115,972
10/02/2014 5.13 5.14 4.75 5.13 8,278,439
10/01/2014 5.58 5.66 5.06 5.13 11,693,080
09/30/2014 5.91 5.91 5.5 5.57 4,541,987
09/29/2014 5.91 6.015 5.76 5.9 3,813,578
09/26/2014 6 6.08 5.87 6.03 5,170,483
09/25/2014 6.28 6.45 5.91 6 13,544,290
09/24/2014 5.39 5.58 5.19 5.46 3,817,702
09/23/2014 5.48 5.57 5.35 5.4 3,697,923
09/22/2014 5.85 5.86 5.42 5.5 4,638,558
09/19/2014 6.05 6.07 5.8 5.87 4,896,813
09/18/2014 6.4 6.4 5.95 6.02 4,807,830
09/17/2014 6.25 6.53 6.24 6.38 3,412,409
09/16/2014 6.2 6.32 6.13 6.23 4,048,878
09/15/2014 6.29 6.34 6.05 6.1 3,106,124
09/12/2014 6.49 6.49 6.27 6.3 4,002,230
09/11/2014 6.17 6.5 6.09 6.47 3,917,447
09/10/2014 6.09 6.25 5.98 6.23 2,584,839
09/09/2014 6.11 6.2 6.01 6.09 2,565,793
09/08/2014 6.28 6.38 6.04 6.14 3,346,070
09/05/2014 6.13 6.37 5.96 6.32 4,508,065
09/04/2014 6.41 6.42 6.03 6.13 3,670,321
09/03/2014 6.62 6.72 6.39 6.41 2,057,333
09/02/2014 6.92 6.92 6.47 6.56 3,501,362
08/29/2014 6.81 6.92 6.72 6.91 2,104,785
08/28/2014 6.8 6.935 6.74 6.8 2,233,041
08/27/2014 6.82 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
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?