$1.79 -0.21 (%) Magnum Hunter Resources Corp - NYSE

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MHR historical data

Date Open High Low Close Volume
6/29/20151.931.951.781.795,165,510
6/26/20151.932.041.882.0010,131,718
6/25/20152.022.141.721.8616,669,980
6/24/20151.681.781.601.757,209,042
6/23/20151.411.771.401.7610,376,073
6/22/20151.631.531.351.396,632,891
6/19/20151.251.791.221.6329,133,487
6/18/20151.281.331.271.274,832,024
6/17/20151.241.381.241.267,143,020
6/16/20151.241.261.191.213,269,286
6/15/20151.351.431.231.253,365,226
6/12/20151.391.401.211.336,896,883
6/11/20151.541.551.351.385,082,837
6/10/20151.661.671.501.555,438,139
6/9/20151.641.681.601.641,581,528
6/8/20151.641.691.591.632,146,360
6/5/20151.651.691.621.642,222,667
6/4/20151.751.751.661.661,571,864
6/3/20151.701.801.681.752,307,479
6/2/20151.681.741.661.703,322,466
6/1/20151.821.831.651.682,977,047
5/29/20151.881.901.821.833,805,830
5/28/20151.901.961.841.904,615,937
5/27/20151.861.931.811.913,628,548
5/26/20151.911.971.851.865,551,497
5/22/20151.891.951.811.923,724,003
5/21/20151.611.901.561.904,794,064
5/20/20151.581.611.531.603,245,002
5/19/20151.701.711.551.595,392,367
5/18/20151.801.851.701.714,512,630
5/15/20151.841.861.751.803,446,666
5/14/20151.861.911.841.842,111,877
5/13/20151.921.941.861.892,171,325
5/12/20151.901.911.851.893,749,424
5/11/20151.901.931.781.904,699,661
5/8/20151.891.891.781.864,871,221
5/7/20151.941.981.831.894,770,159
5/6/20151.992.051.901.943,239,878
5/5/20152.022.101.961.983,549,812
5/4/20152.042.081.951.984,806,004
5/1/20152.172.182.012.024,465,261
4/30/20152.242.252.062.194,522,266
4/29/20152.012.272.002.205,624,126
4/28/20152.202.221.961.987,978,406
4/27/20152.252.322.202.214,223,274
4/24/20152.412.422.212.265,990,978
4/23/20152.382.482.352.404,064,008
4/22/20152.452.482.342.343,276,360
4/21/20152.642.672.412.415,108,301
4/20/20152.692.752.622.632,894,520
4/17/20152.722.762.602.693,234,960
4/16/20152.772.852.662.725,354,502
4/15/20152.762.882.692.827,962,812
4/14/20152.452.742.442.744,260,159
4/13/20152.462.472.392.452,452,725
4/10/20152.542.552.432.482,532,021
4/9/20152.552.582.452.523,323,065
4/8/20152.762.772.502.514,563,757
4/7/20152.682.852.632.784,037,099
4/6/20152.532.702.472.708,074,856
4/2/20152.722.802.632.803,282,371
4/1/20152.682.812.642.734,445,832
3/31/20152.552.702.532.673,462,129
3/30/20152.592.642.422.643,469,081
3/27/20152.742.742.482.494,046,789
3/26/20152.872.902.632.763,852,225
3/25/20152.732.822.672.784,262,951
3/24/20152.502.782.462.735,366,284
3/23/20152.372.552.342.475,827,892
3/20/20152.412.502.222.3912,056,174
3/19/20152.232.362.162.324,135,073
3/18/20152.112.352.042.326,482,513
3/17/20152.212.242.122.134,188,365
3/16/20152.252.292.122.204,293,725
3/13/20152.422.432.252.294,298,292
3/12/20152.462.552.412.473,333,102
3/11/20152.302.382.222.373,104,950
3/10/20152.352.432.282.293,002,971
3/9/20152.532.582.362.384,030,192
3/6/20152.602.672.522.523,480,525
3/5/20152.712.732.602.652,430,371
3/4/20152.672.732.572.693,248,884
3/3/20152.532.732.502.694,791,570
3/2/20152.662.732.512.534,330,182
2/27/20152.822.822.622.645,475,693
2/26/20152.862.892.722.744,198,197
2/25/20152.842.902.752.904,729,136
2/24/20152.722.852.662.847,305,949
2/23/20152.722.752.592.668,856,452
2/20/20152.492.612.482.533,934,329
2/19/20152.502.602.402.504,200,681
2/18/20152.792.792.562.574,753,422
2/17/20152.652.722.472.704,990,277
2/13/20152.622.712.512.625,579,966
2/12/20152.592.692.472.515,102,968
2/11/20152.382.522.242.515,424,682
2/10/20152.542.552.302.405,626,349
2/9/20152.542.732.462.507,360,938
2/6/20152.682.722.452.546,219,004
2/5/20152.382.592.362.598,197,458
  • Showing 1-100 of 2,263 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!