Magnum Hunter Resources Corporation Historical Stock Prices

MHR 
$2.02
*  
0.17
7.76%
Get MHR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MHR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MHR Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  2.18  2.1814  2.01  2.02 4,464,160
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
04/02/2015 2.72 2.8 2.63 2.8 3,272,371
04/01/2015 2.68 2.81 2.64 2.73 4,445,812
03/31/2015 2.55 2.7 2.53 2.67 3,461,629
03/30/2015 2.59 2.64 2.42 2.64 3,467,581
03/27/2015 2.74 2.74 2.48 2.49 4,042,589
03/26/2015 2.87 2.9 2.63 2.76 3,852,225
03/25/2015 2.73 2.82 2.67 2.78 4,262,951
03/24/2015 2.5 2.78 2.46 2.73 5,364,956
03/23/2015 2.37 2.55 2.34 2.47 5,825,587
03/20/2015 2.41 2.5 2.22 2.39 12,048,170
03/19/2015 2.23 2.36 2.16 2.32 4,135,073
03/18/2015 2.11 2.35 2.04 2.32 6,480,053
03/17/2015 2.21 2.24 2.12 2.13 4,187,115
03/16/2015 2.25 2.29 2.12 2.2 4,291,625
03/13/2015 2.42 2.43 2.25 2.29 4,293,357
03/12/2015 2.46 2.55 2.4101 2.47 3,333,102
03/11/2015 2.3 2.38 2.22 2.37 3,104,950
03/10/2015 2.35 2.43 2.28 2.29 3,001,971
03/09/2015 2.53 2.58 2.36 2.38 4,029,767
03/06/2015 2.6 2.67 2.52 2.52 3,480,026
03/05/2015 2.71 2.73 2.6001 2.65 2,430,221
03/04/2015 2.67 2.73 2.57 2.69 3,248,884
03/03/2015 2.53 2.73 2.5 2.69 4,791,470
03/02/2015 2.66 2.73 2.51 2.53 4,330,182
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
*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?