$0.85 -0.06 (%) Magnum Hunter Resources Corp - NYSE

Aug. 28, 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
8/28/20150.920.970.840.858,210,346
8/27/20150.880.970.870.917,484,092
8/26/20150.820.880.800.842,744,787
8/25/20150.820.830.780.793,118,839
8/24/20150.750.890.710.738,286,476
8/21/20150.770.860.760.784,392,254
8/20/20150.850.910.810.813,311,166
8/19/20150.900.930.840.864,057,160
8/18/20150.970.980.930.932,425,798
8/17/20151.011.020.950.972,445,760
8/14/20150.971.010.971.002,041,974
8/13/20151.061.060.960.994,974,109
8/12/20151.081.111.031.087,404,018
8/11/20151.241.241.041.088,133,849
8/10/20150.821.370.821.3314,566,263
8/7/20150.810.920.770.7810,402,978
8/6/20150.740.820.700.8210,476,217
8/5/20150.880.900.740.746,994,552
8/4/20150.920.940.830.873,415,592
8/3/20150.990.990.810.857,130,204
7/31/20151.011.010.960.963,911,491
7/30/20151.131.160.971.015,301,041
7/29/20151.091.161.051.116,515,225
7/28/20151.001.141.001.087,981,769
7/27/20151.041.060.950.975,738,697
7/24/20151.151.161.051.064,940,920
7/23/20151.161.221.071.154,699,038
7/22/20151.201.221.141.145,953,734
7/21/20151.151.271.141.225,693,365
7/20/20151.181.201.131.145,481,698
7/17/20151.331.351.191.197,868,546
7/16/20151.361.391.331.335,146,298
7/15/20151.551.601.371.417,157,860
7/14/20151.451.751.451.638,824,696
7/13/20151.481.491.421.463,602,407
7/10/20151.621.641.471.473,878,702
7/9/20151.581.671.561.577,952,069
7/8/20151.611.721.511.545,517,963
7/7/20151.461.661.411.619,554,247
7/6/20151.511.631.421.494,610,399
7/2/20151.701.701.541.555,438,262
7/1/20151.801.811.701.723,554,750
6/30/20151.791.871.581.875,563,922
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
  • Showing 1-100 of 2,222 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!