Magnum Hunter Resources Corp $8.79

down 0.00


15/4/2014 06:40 PM  |  NYSE : MHR  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MHR historical data

Date Open High Low Close Volume
4/15/20148.638.868.508.794,290,640
4/14/20148.658.868.508.653,400,380
4/11/20148.758.948.558.564,473,870
4/10/20149.079.108.658.794,853,720
4/9/20148.829.098.719.015,197,820
4/8/20148.408.878.368.804,654,460
4/7/20148.428.618.318.415,410,250
4/4/20148.588.588.388.507,675,660
4/3/20148.648.778.508.502,405,310
4/2/20148.598.758.578.642,937,660
4/1/20148.338.658.308.573,309,350
3/31/20148.378.628.288.505,425,130
3/28/20148.308.438.208.304,243,460
3/27/20147.908.317.818.264,569,510
3/26/20147.918.277.847.906,086,420
3/25/20147.677.877.657.783,944,530
3/24/20147.837.847.367.603,372,530
3/21/20147.577.977.427.787,306,750
3/20/20147.527.727.377.551,832,480
3/19/20147.717.727.477.562,934,210
3/18/20147.517.767.457.713,600,950
3/17/20147.697.797.457.502,938,100
3/14/20147.517.747.307.664,113,480
3/13/20147.647.727.287.412,806,720
3/12/20147.587.817.407.592,181,660
3/11/20147.988.067.587.653,477,540
3/10/20148.308.307.957.993,078,420
3/7/20148.458.528.238.322,158,040
3/6/20148.338.508.208.392,774,180
3/5/20148.528.658.258.362,685,370
3/4/20148.338.558.288.523,511,320
3/3/20148.288.488.188.232,374,100
2/28/20148.118.458.038.392,958,480
2/27/20148.008.247.978.113,108,530
2/26/20148.298.307.858.035,097,650
2/25/20148.398.398.118.255,430,540
2/24/20148.869.278.108.4412,408,000
2/21/20149.199.208.918.933,257,220
2/20/20148.779.228.659.164,071,710
2/19/20148.979.048.738.792,769,780
2/18/20148.849.128.848.924,939,160
2/14/20148.738.938.458.698,652,670
2/13/20147.918.237.908.161,767,580
2/12/20148.088.368.008.022,376,310
2/11/20147.858.117.788.052,464,080
2/10/20147.917.957.717.852,619,130
2/7/20148.008.077.877.993,189,030
2/6/20147.898.127.877.962,223,540
2/5/20148.018.067.807.893,223,300
2/4/20147.938.147.888.034,548,660
2/3/20148.358.427.777.835,942,790
1/31/20148.018.527.928.352,922,770
1/30/20148.228.308.098.193,052,550
1/29/20148.098.257.918.113,501,610
1/28/20148.018.268.008.202,815,340
1/27/20148.518.537.818.014,861,940
1/24/20148.468.498.338.484,162,330
1/23/20148.738.818.408.526,047,300
1/22/20148.508.818.348.735,327,090
1/21/20148.058.478.048.464,745,700
1/17/20148.128.197.858.004,164,520
1/16/20147.828.207.818.123,938,920
1/15/20147.958.057.757.773,449,350
1/14/20147.757.897.707.862,974,970
1/13/20147.848.047.527.624,894,740
1/10/20147.728.147.587.898,026,270
1/9/20147.307.967.257.6612,345,100
1/8/20147.227.387.157.282,802,920
1/7/20147.157.347.157.222,608,250
1/6/20147.267.367.067.103,810,690
1/3/20147.377.457.147.223,101,740
1/2/20147.247.407.077.353,715,010
12/31/20137.317.397.177.312,321,620
12/30/20137.347.487.237.302,597,430
12/27/20137.177.397.067.372,380,290
12/26/20137.457.547.147.173,041,620
12/24/20137.367.447.227.431,321,130
12/23/20137.327.477.307.383,713,660
12/20/20136.727.356.727.269,932,920
12/19/20136.436.876.436.713,609,170
12/18/20136.506.696.356.493,157,610
12/17/20136.406.606.326.472,509,660
12/16/20136.476.556.396.442,280,340
12/13/20136.376.456.136.413,156,390
12/12/20136.266.536.206.424,479,270
12/11/20136.466.495.966.108,465,960
12/10/20136.636.756.456.503,342,400
12/9/20136.706.776.556.613,413,910
12/6/20137.067.146.616.693,340,170
12/5/20136.777.006.676.973,598,320
12/4/20137.007.106.706.776,177,860
12/3/20137.157.216.946.995,271,930
12/2/20137.217.427.107.225,151,110
11/29/20137.187.387.047.241,536,450
11/27/20137.257.287.017.103,904,680
11/26/20137.167.407.147.293,863,620
11/25/20137.207.276.927.134,531,640
11/22/20136.997.306.917.235,748,990
11/21/20136.817.096.816.954,071,020
11/20/20136.747.006.716.813,437,250
Trading Center