Magnum Hunter Resources Corporation Historical Stock Prices

MHR 
$6.56
*  
0.35
5.07%
Get MHR Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.89  6.92  6.47  6.56 3,500,039
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
04/30/2014 8.21 8.52 8.06 8.5 4,429,423
04/29/2014 8.18 8.37 8.1 8.21 2,613,901
04/28/2014 8.25 8.4 8 8.17 3,904,678
04/25/2014 8.31 8.35 8.12 8.18 4,290,088
04/24/2014 8.56 8.56 8.3 8.35 2,815,139
04/23/2014 8.48 8.58 8.43 8.48 2,592,925
04/22/2014 8.49 8.555 8.375 8.47 2,972,510
04/21/2014 8.56 8.61 8.32 8.46 4,661,267
04/17/2014 8.52 8.6 8.29 8.58 4,525,498
04/16/2014 8.85 8.89 8.48 8.59 5,359,286
04/15/2014 8.63 8.86 8.5 8.79 4,288,642
04/14/2014 8.65 8.86 8.5 8.65 3,400,385
04/11/2014 8.75 8.943 8.55 8.56 4,473,874
04/10/2014 9.07 9.1 8.65 8.79 4,851,715
04/09/2014 8.82 9.0888 8.71 9.01 5,084,260
04/08/2014 8.4 8.87 8.36 8.8 4,654,456
04/07/2014 8.42 8.61 8.31 8.41 5,397,514
04/04/2014 8.58 8.58 8.38 8.5 7,674,959
04/03/2014 8.64 8.77 8.5 8.5 2,405,311
04/02/2014 8.59 8.75 8.57 8.64 2,937,657
04/01/2014 8.33 8.65 8.3 8.57 3,309,248
03/31/2014 8.37 8.62 8.28 8.5 5,424,534
03/28/2014 8.3 8.43 8.2 8.3 4,243,458
03/27/2014 7.9 8.31 7.81 8.26 4,556,352
03/26/2014 7.91 8.27 7.84 7.9 6,086,421
03/25/2014 7.67 7.87 7.65 7.78 3,944,530
03/24/2014 7.83 7.835 7.36 7.6 3,372,530
03/21/2014 7.57 7.97 7.42 7.78 7,306,747
03/20/2014 7.52 7.72 7.37 7.55 1,832,483
03/19/2014 7.71 7.72 7.47 7.56 2,934,212
03/18/2014 7.51 7.76 7.45 7.71 3,600,952
03/17/2014 7.69 7.79 7.45 7.5 2,938,096
03/14/2014 7.51 7.74 7.3 7.66 4,113,475
03/13/2014 7.64 7.715 7.28 7.41 2,806,725
03/12/2014 7.58 7.81 7.4 7.59 2,181,563
03/11/2014 7.98 8.061 7.58 7.65 3,477,545
03/10/2014 8.3 8.3 7.95 7.99 3,078,165
03/07/2014 8.45 8.52 8.23 8.32 2,158,044
03/06/2014 8.33 8.5 8.2 8.39 2,774,175
03/05/2014 8.52 8.65 8.25 8.36 2,685,366
03/04/2014 8.33 8.55 8.28 8.52 3,511,318
03/03/2014 8.28 8.48 8.18 8.23 2,374,099
02/28/2014 8.11 8.45 8.03 8.39 2,958,482
02/27/2014 8 8.24 7.965 8.11 3,108,533
02/26/2014 8.29 8.3 7.85 8.03 5,097,549
02/25/2014 8.39 8.39 8.11 8.25 5,430,342
02/24/2014 8.86 9.2718 8.1 8.44 12,407,980
02/21/2014 9.19 9.2 8.91 8.93 3,237,722
02/20/2014 8.77 9.215 8.65 9.16 4,071,706
02/19/2014 8.97 9.04 8.73 8.79 2,769,783
02/18/2014 8.84 9.12 8.84 8.92 4,938,956
02/14/2014 8.73 8.93 8.45 8.69 8,650,272
02/13/2014 7.91 8.23 7.8956 8.16 1,767,579
02/12/2014 8.08 8.36 8 8.02 2,376,309
02/11/2014 7.85 8.11 7.78 8.05 2,463,573
02/10/2014 7.91 7.95 7.71 7.85 2,619,128
02/07/2014 8 8.072 7.87 7.99 3,188,027
02/06/2014 7.89 8.12 7.87 7.96 2,223,537
02/05/2014 8.01 8.06 7.8 7.89 3,223,300
02/04/2014 7.93 8.14 7.88 8.03 4,548,659
02/03/2014 8.35 8.42 7.77 7.83 5,942,688
01/31/2014 8.01 8.52 7.92 8.35 2,922,766
01/30/2014 8.22 8.3 8.09 8.19 3,050,351
01/29/2014 8.09 8.25 7.91 8.11 3,501,614
01/28/2014 8.01 8.255 8 8.2 2,815,340
01/27/2014 8.51 8.53 7.81 8.01 4,861,943
01/24/2014 8.46 8.49 8.33 8.48 4,058,393
01/23/2014 8.73 8.805 8.395 8.52 6,046,898
01/22/2014 8.5 8.805 8.34 8.73 5,326,954
01/21/2014 8.05 8.47 8.04 8.46 4,745,703
01/17/2014 8.12 8.19 7.85 8 4,164,519
01/16/2014 7.82 8.2 7.81 8.12 3,938,925
01/15/2014 7.95 8.05 7.75 7.77 3,449,354
01/14/2014 7.75 7.89 7.7 7.86 2,974,973
01/13/2014 7.84 8.04 7.52 7.62 4,894,736
01/10/2014 7.72 8.14 7.58 7.89 8,023,072
01/09/2014 7.3 7.96 7.25 7.66 12,343,300
01/08/2014 7.22 7.38 7.15 7.28 2,802,924
01/07/2014 7.15 7.34 7.15 7.22 2,608,247
01/06/2014 7.26 7.36 7.06 7.1 3,810,688
01/03/2014 7.37 7.45 7.14 7.22 3,101,744
01/02/2014 7.24 7.4 7.07 7.35 3,715,010
12/31/2013 7.31 7.39 7.17 7.31 2,321,622
12/30/2013 7.34 7.475 7.23 7.3 2,597,427
12/27/2013 7.17 7.39 7.06 7.37 2,380,286
12/26/2013 7.45 7.54 7.14 7.17 3,041,623
12/24/2013 7.36 7.44 7.22 7.43 1,321,131
12/23/2013 7.32 7.47 7.3 7.38 3,713,657
12/20/2013 6.72 7.35 6.72 7.26 9,932,925
12/19/2013 6.43 6.87 6.43 6.71 3,609,173
12/18/2013 6.5 6.69 6.35 6.49 3,157,607
12/17/2013 6.4 6.6 6.32 6.47 2,509,258
12/16/2013 6.47 6.55 6.39 6.44 2,280,336
12/13/2013 6.37 6.45 6.13 6.41 3,156,389
12/12/2013 6.26 6.53 6.2 6.42 4,479,266
12/11/2013 6.47 6.4908 5.96 6.1 8,465,365
12/10/2013 6.63 6.75 6.45 6.5 3,339,403
12/09/2013 6.7 6.77 6.55 6.61 3,411,778
12/06/2013 7.06 7.14 6.61 6.69 3,339,718
12/05/2013 6.77 7 6.67 6.97 3,598,323
12/04/2013 7 7.1 6.7 6.77 6,177,858
12/03/2013 7.15 7.21 6.94 6.99 5,271,931
12/02/2013 7.21 7.42 7.1 7.22 5,151,114
11/29/2013 7.18 7.38 7.04 7.24 1,536,446
11/27/2013 7.25 7.28 7.01 7.1 3,904,076
11/26/2013 7.16 7.4 7.14 7.29 3,863,622
11/25/2013 7.2 7.27 6.92 7.13 4,531,643
11/22/2013 6.99 7.3 6.91 7.23 5,748,992
11/21/2013 6.81 7.09 6.81 6.95 4,071,025
11/20/2013 6.74 7 6.71 6.81 3,437,251
11/19/2013 6.68 6.74 6.47 6.57 4,893,671
11/18/2013 7.08 7.1 6.63 6.73 6,076,518
11/15/2013 7.2 7.23 6.99 7.06 3,762,504
11/14/2013 7.11 7.24 6.93 7.21 5,396,869
11/13/2013 6.88 7.24 6.85 7.12 4,178,579
11/12/2013 7.08 7.17 6.88 6.92 3,341,337
11/11/2013 7.06 7.18 6.92 7.13 3,536,770
11/08/2013 6.34 7.31 6.32 7.07 10,782,590
11/07/2013 7 7.054 6.21 6.4 11,523,830
11/06/2013 7.37 7.4 6.89 6.92 8,603,050
11/05/2013 7.32 7.41 7.16 7.17 4,520,410
11/04/2013 7.07 7.6 7.07 7.45 7,181,463
11/01/2013 7.15 7.26 6.82 7.12 10,207,610
10/31/2013 7.59 7.64 7.09 7.13 6,961,872
10/30/2013 7.81 7.965 7.51 7.61 4,933,685
10/29/2013 7.68 7.9 7.635 7.84 4,033,949
10/28/2013 7.82 7.8717 7.56 7.63 2,657,527
10/25/2013 7.84 7.97 7.615 7.75 3,693,159
10/24/2013 7.2 7.89 7.14 7.83 5,020,363
10/23/2013 7.35 7.35 7 7.2 6,231,061
10/22/2013 7.67 7.85 6.92 7.42 9,542,180
10/21/2013 7.88 8.12 7.78 7.8 5,691,752
10/18/2013 7.58 7.835 7.48 7.82 5,734,721
10/17/2013 7.57 7.675 7.35 7.52 3,962,570
10/16/2013 7.29 7.59 7.28 7.57 5,819,920
10/15/2013 7.27 7.31 7.11 7.24 4,181,358
10/14/2013 7.09 7.35 7.05 7.28 3,139,071
10/11/2013 7.25 7.55 7.11 7.18 6,413,836
10/10/2013 6.91 7.285 6.9 7.25 9,019,086
10/09/2013 6.7 6.93 6.54 6.75 7,465,872
10/08/2013 6.94 7.06 6.66 6.69 6,346,706
10/07/2013 7 7.09 6.8 6.91 5,576,030
10/04/2013 6.58 7.21 6.54 7.04 11,999,210
10/03/2013 6.55 6.79 6.49 6.58 6,699,861
10/02/2013 6.37 6.7 6.31 6.54 6,207,875
10/01/2013 6.15 6.47 6.14 6.44 6,717,885
09/30/2013 6.25 6.275 6.0401 6.17 5,599,288
09/27/2013 5.8 6.39 5.79 6.33 10,160,710
09/26/2013 5.5 5.88 5.47 5.87 4,842,655
09/25/2013 5.55 5.675 5.46 5.46 2,660,968
09/24/2013 5.5 5.65 5.41 5.52 2,873,102
09/23/2013 5.55 5.575 5.44 5.5 3,961,871
09/20/2013 5.68 5.79 5.55 5.59 9,112,173
09/19/2013 5.48 5.67 5.41 5.65 4,292,089
09/18/2013 5.26 5.5 5.18 5.43 3,113,834
09/17/2013 5.35 5.38 5.23 5.29 3,630,142
09/16/2013 5.52 5.55 5.33 5.37 3,886,571
09/13/2013 5.38 5.54 5.37 5.43 2,578,676
09/12/2013 5.62 5.7 5.37 5.39 3,622,459
09/11/2013 5.53 5.7 5.51 5.63 4,701,539
09/10/2013 5.53 5.59 5.31 5.52 5,971,321
09/09/2013 5.61 5.86 5.5 5.52 8,424,775
09/06/2013 5.31 5.65 5.3 5.59 7,199,155
09/05/2013 5.14 5.315 5.13 5.28 3,772,414
09/04/2013 4.85 5.2 4.84 5.14 4,603,190
09/03/2013 4.69 4.86 4.69 4.84 4,153,005
08/30/2013 4.74 4.74 4.57 4.65 2,846,976
08/29/2013 4.75 4.77 4.63 4.76 2,213,644
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?