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:
 
 
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: 1 Year, From 01-MAY-2014 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.
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
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
11/28/2014 4.34 4.46 4 4 7,843,202
11/26/2014 4.99 5.02 4.79 4.8 3,358,409
11/25/2014 5.1 5.23 4.91 5.02 7,640,937
11/24/2014 4.94 5.09 4.83 5.08 5,284,463
11/21/2014 4.89 4.98 4.78 4.89 4,870,103
11/20/2014 4.62 4.81 4.61 4.8 4,378,626
11/19/2014 4.64 4.68 4.48 4.61 3,529,906
11/18/2014 4.55 4.65 4.45 4.62 3,411,757
11/17/2014 4.72 4.75 4.52 4.57 4,778,733
11/14/2014 4.67 4.86 4.54 4.83 5,152,040
11/13/2014 4.74 4.81 4.57 4.67 5,817,171
11/12/2014 4.63 4.98 4.56 4.81 4,850,846
11/11/2014 4.55 4.81 4.43 4.71 4,091,404
11/10/2014 4.77 4.94 4.52 4.53 7,803,001
11/07/2014 4.06 4.7 4.05 4.69 11,089,970
11/06/2014 4.22 4.27 4.05 4.19 7,102,392
11/05/2014 4.23 4.45 4.155 4.24 5,077,828
11/04/2014 4.31 4.33 4.12 4.17 4,068,265
11/03/2014 4.63 4.84 4.4 4.42 6,292,535
10/31/2014 4.58 4.6699 4.3 4.64 5,704,037
10/30/2014 4.62 4.73 4.43 4.6 3,007,266
10/29/2014 4.63 4.83 4.58 4.71 5,020,521
10/28/2014 4.2 4.62 4.16 4.62 3,295,208
10/27/2014 4.34 4.351 4.05 4.21 4,821,132
10/24/2014 4.66 4.71 4.4 4.5 5,014,550
10/23/2014 4.74 4.98 4.63 4.68 8,651,695
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
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
05/23/2014 7.29 7.33 7.15 7.16 1,423,749
05/22/2014 7.29 7.46 7.23 7.25 1,879,837
05/21/2014 7.18 7.32 7.155 7.28 2,340,855
05/20/2014 7.17 7.245 7.02 7.14 2,774,351
05/19/2014 7.24 7.34 7.16 7.2 2,618,011
05/16/2014 7.48 7.48 7.12 7.24 5,192,329
05/15/2014 7.51 7.59 7.17 7.48 3,859,523
05/14/2014 7.6 7.75 7.4 7.51 2,562,700
05/13/2014 7.34 7.71 7.3 7.68 4,020,610
05/12/2014 7.4 7.58 7.3 7.34 3,912,542
05/09/2014 7.51 7.75 7.07 7.39 7,741,780
05/08/2014 7.83 7.8501 7.41 7.46 7,314,723
05/07/2014 8 8.06 7.63 7.91 3,368,703
05/06/2014 8.11 8.35 7.91 7.93 4,363,998
05/05/2014 8.28 8.36 8.1 8.12 3,142,007
05/02/2014 8.21 8.45 8.2 8.32 2,459,329
05/01/2014 8.5 8.52 8.15 8.21 5,882,881
*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?