Historical Stock Prices

MHR 
$1.55
*  
0.17
9.88%
Get MHR Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 1.7 1.7 1.54 1.55 5,438,262
07/01/2015 1.8 1.81 1.7 1.72 3,554,750
06/30/2015 1.79 1.87 1.58 1.87 5,563,922
06/29/2015 1.93 1.95 1.78 1.79 5,165,138
06/26/2015 1.93 2.0399 1.88 2 10,131,520
06/25/2015 2.02 2.14 1.72 1.86 16,665,380
06/24/2015 1.68 1.78 1.6 1.75 7,209,042
06/23/2015 1.41 1.77 1.4 1.76 10,371,870
06/22/2015 1.52 1.53 1.35 1.39 6,632,891
06/19/2015 1.25 1.79 1.22 1.63 29,116,170
06/18/2015 1.28 1.33 1.27 1.27 4,831,524
06/17/2015 1.24 1.38 1.24 1.26 7,143,020
06/16/2015 1.24 1.255 1.19 1.21 3,268,286
06/15/2015 1.35 1.43 1.23 1.25 3,363,726
06/12/2015 1.39 1.4 1.21 1.33 6,894,382
06/11/2015 1.54 1.55 1.35 1.38 5,082,637
06/10/2015 1.66 1.67 1.5 1.55 5,437,139
06/09/2015 1.64 1.68 1.6 1.64 1,579,320
06/08/2015 1.64 1.69 1.585 1.63 2,146,360
06/05/2015 1.65 1.69 1.615 1.64 2,222,667
06/04/2015 1.75 1.75 1.66 1.66 1,571,864
06/03/2015 1.7 1.8 1.68 1.75 2,307,479
06/02/2015 1.68 1.74 1.66 1.7 3,322,466
06/01/2015 1.82 1.83 1.65 1.68 2,977,047
05/29/2015 1.88 1.9 1.82 1.83 3,805,830
05/28/2015 1.9 1.955 1.84 1.9 4,615,937
05/27/2015 1.855 1.93 1.81 1.91 3,628,548
05/26/2015 1.91 1.97 1.85 1.86 5,550,997
05/22/2015 1.89 1.95 1.81 1.92 3,724,003
05/21/2015 1.61 1.9 1.56 1.9 4,792,514
05/20/2015 1.58 1.61 1.53 1.6 3,245,002
05/19/2015 1.7 1.71 1.55 1.59 5,390,574
05/18/2015 1.8 1.85 1.7 1.71 4,510,010
05/15/2015 1.84 1.86 1.75 1.8 3,445,616
05/14/2015 1.86 1.91 1.84 1.84 2,109,877
05/13/2015 1.92 1.94 1.86 1.89 2,170,825
05/12/2015 1.9 1.91 1.85 1.89 3,749,424
05/11/2015 1.9 1.93 1.78 1.9 4,699,661
05/08/2015 1.89 1.89 1.78 1.86 4,867,221
05/07/2015 1.94 1.98 1.83 1.89 4,770,159
05/06/2015 1.99 2.05 1.9 1.94 3,239,778
05/05/2015 2.02 2.1 1.96 1.98 3,549,560
05/04/2015 2.04 2.08 1.95 1.98 4,806,004
05/01/2015 2.17 2.1814 2.01 2.02 4,465,261
04/30/2015 2.24 2.25 2.06 2.19 4,520,266
04/29/2015 2.01 2.27 2 2.2 5,624,126
04/28/2015 2.2 2.2226 1.96 1.98 7,970,006
04/27/2015 2.25 2.32 2.2 2.21 4,223,274
04/24/2015 2.41 2.42 2.21 2.26 5,990,978
04/23/2015 2.38 2.48 2.35 2.4 4,059,008
04/22/2015 2.45 2.475 2.34 2.34 3,276,360
04/21/2015 2.64 2.67 2.41 2.41 5,107,901
04/20/2015 2.69 2.75 2.62 2.63 2,893,520
04/17/2015 2.72 2.76 2.6 2.69 3,231,960
04/16/2015 2.77 2.85 2.66 2.72 5,354,252
04/15/2015 2.76 2.88 2.69 2.82 7,960,812
04/14/2015 2.45 2.74 2.44 2.74 4,260,159
04/13/2015 2.46 2.47 2.39 2.45 2,452,725
04/10/2015 2.54 2.55 2.43 2.48 2,532,021
04/09/2015 2.55 2.58 2.45 2.52 3,323,065
04/08/2015 2.76 2.77 2.5 2.51 4,559,757
04/07/2015 2.68 2.85 2.63 2.78 4,037,099
04/06/2015 2.53 2.7 2.47 2.7 8,071,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?