Historical Stock Prices

MHR 
$2.64
*  
0.10
3.65%
Get MHR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading MHR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 2.82 2.82 2.62 2.64 5,451,972
02/26/2015 2.86 2.89 2.72 2.74 4,198,147
02/25/2015 2.84 2.9 2.75 2.9 4,723,849
02/24/2015 2.72 2.85 2.66 2.84 7,304,949
02/23/2015 2.72 2.75 2.59 2.66 8,847,802
02/20/2015 2.49 2.61 2.48 2.53 3,806,213
02/19/2015 2.5 2.6 2.4 2.5 4,200,381
02/18/2015 2.79 2.79 2.56 2.57 4,743,022
02/17/2015 2.65 2.72 2.47 2.7 4,965,177
02/13/2015 2.62 2.71 2.51 2.62 5,578,966
02/12/2015 2.59 2.685 2.47 2.51 5,102,968
02/11/2015 2.38 2.52 2.24 2.51 5,424,682
02/10/2015 2.54 2.55 2.3 2.4 5,626,149
02/09/2015 2.54 2.73 2.46 2.5 7,358,870
02/06/2015 2.68 2.72 2.45 2.54 6,218,754
02/05/2015 2.38 2.59 2.36 2.59 8,196,458
02/04/2015 2.24 2.395 2.14 2.31 10,237,260
02/03/2015 2.15 2.5 2.1 2.34 13,563,330
02/02/2015 2.02 2.125 1.86 2.08 8,766,941
01/30/2015 1.95 2.04 1.9 1.94 5,846,407
01/29/2015 1.95 1.99 1.87 1.99 4,325,823
01/28/2015 2.12 2.12 1.92 1.92 6,728,099
01/27/2015 1.91 2.14 1.89 2.14 7,562,518
01/26/2015 1.97 1.99 1.87 1.92 6,967,684
01/23/2015 1.68 2.18 1.61 1.93 20,468,530
01/22/2015 1.85 1.91 1.6 1.65 11,078,850
01/21/2015 2.01 2.03 1.82 1.85 8,131,808
01/20/2015 2.15 2.21 1.85 1.96 16,889,460
01/16/2015 2.24 2.38 2.23 2.32 3,648,138
01/15/2015 2.44 2.46 2.23 2.23 5,706,540
01/14/2015 2.45 2.53 2.3 2.36 12,279,050
01/13/2015 2.7 2.74 2.32 2.39 10,187,640
01/12/2015 2.78 2.78 2.65 2.68 5,239,529
01/09/2015 2.91 2.97 2.8 2.87 3,696,408
01/08/2015 2.92 3 2.86 2.92 4,461,459
01/07/2015 2.94 2.98 2.8 2.87 4,444,448
01/06/2015 3.05 3.18 2.81 2.85 5,940,470
01/05/2015 3.3 3.3 3.08 3.09 4,885,098
01/02/2015 3.12 3.43 3.03 3.39 5,821,155
12/31/2014 3.12 3.18 3.05 3.14 4,647,637
12/30/2014 3.32 3.35 3.15 3.17 4,907,322
12/29/2014 3.39 3.43 3.25 3.35 3,804,711
12/26/2014 3.38 3.44 3.25 3.34 3,975,239
12/24/2014 3.25 3.37 3.155 3.34 2,771,181
12/23/2014 3.27 3.36 3.26 3.36 4,303,821
12/22/2014 3.45 3.49 3.19 3.24 5,491,579
12/19/2014 3.26 3.58 3.2 3.57 9,537,953
12/18/2014 3.55 3.56 3.06 3.23 7,925,902
12/17/2014 3.17 3.6 3.1 3.39 10,903,420
12/16/2014 2.8 3.26 2.75 3.12 8,767,576
12/15/2014 3.35 3.41 2.81 2.84 12,877,130
12/12/2014 3.4 3.54 3.32 3.32 7,649,682
12/11/2014 3.55 3.725 3.42 3.46 6,311,785
12/10/2014 3.53 3.635 3.42 3.61 7,730,910
12/09/2014 3.51 3.78 3.5 3.65 5,948,780
12/08/2014 3.9 4.29 3.51 3.53 8,264,522
12/05/2014 3.92 3.97 3.8 3.91 6,873,672
12/04/2014 4.12 4.17 3.91 3.91 7,187,536
12/03/2014 4.08 4.33 4.02 4.17 8,502,331
12/02/2014 3.99 4.28 3.82 3.99 11,653,710
12/01/2014 4 4.0275 3.7 3.91 13,349,270
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?