$2.49 -0.27 (%) Magnum Hunter Resources Corp - NYSE

Mar. 27, 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
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
2/4/20152.242.402.142.3110,237,257
2/3/20152.152.502.102.3413,572,082
2/2/20152.022.131.862.088,782,541
1/30/20151.952.041.901.945,846,407
1/29/20151.951.991.871.994,325,823
1/28/20152.122.121.921.926,731,099
1/27/20151.912.141.892.147,576,707
1/26/20151.971.991.871.926,967,684
1/23/20151.682.181.611.9320,480,282
1/22/20151.851.911.601.6511,099,053
1/21/20152.012.031.821.858,134,708
1/20/20152.152.211.851.9616,904,705
1/16/20152.242.382.232.323,648,138
1/15/20152.442.462.232.235,707,440
1/14/20152.452.532.302.3612,279,054
1/13/20152.702.742.322.3910,189,678
1/12/20152.782.782.652.685,239,879
1/9/20152.912.972.802.873,698,062
1/8/20152.923.002.862.924,461,459
1/7/20152.942.982.802.874,444,448
1/6/20153.053.182.812.855,940,770
1/5/20153.303.303.083.094,886,598
1/2/20153.123.433.033.395,821,155
12/31/20143.123.183.053.144,647,737
12/30/20143.323.353.153.174,907,339
12/29/20143.393.433.253.353,804,711
12/26/20143.383.443.253.343,975,439
12/24/20143.253.373.163.342,771,181
12/23/20143.273.363.263.364,306,821
12/22/20143.453.493.193.245,497,079
12/19/20143.263.583.203.579,543,613
12/18/20143.553.563.063.237,935,122
12/17/20143.173.603.103.3910,903,756
12/16/20142.803.262.753.128,767,576
12/15/20143.353.412.812.8412,900,682
12/12/20143.403.543.323.327,662,732
12/11/20143.553.733.423.466,312,461
12/10/20143.533.643.423.617,735,387
12/9/20143.513.783.503.655,962,760
12/8/20143.904.293.513.538,265,748
12/5/20143.923.973.803.916,876,732
12/4/20144.124.173.913.917,189,366
12/3/20144.084.334.024.178,513,120
12/2/20143.994.283.823.9911,668,015
12/1/20144.004.033.703.9113,651,976
11/28/20144.344.464.004.007,843,202
11/26/20144.995.024.794.803,358,409
11/25/20145.105.234.915.027,641,237
11/24/20144.945.094.835.085,284,893
11/21/20144.894.984.784.894,879,440
11/20/20144.624.814.614.804,378,626
11/19/20144.644.684.484.613,530,006
11/18/20144.554.654.454.623,412,227
11/17/20144.724.754.524.574,779,133
11/14/20144.674.864.544.835,155,755
11/13/20144.744.814.574.675,817,171
11/12/20144.634.984.564.814,850,846
11/11/20144.554.814.434.714,091,404
11/10/20144.774.944.524.537,803,501
11/7/20144.064.704.054.6911,092,898
11/6/20144.224.274.054.197,103,626
11/5/20144.234.454.164.245,078,328
11/4/20144.314.334.124.174,068,393
11/3/20144.634.844.404.426,294,335
  • Showing 1-100 of 2,330 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center