$4.60 -0.11 (%) Magnum Hunter Resources Corp - NYSE

Oct. 30, 2014 | 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
10/30/20144.624.734.434.602,905,914
10/29/20144.634.834.584.715,020,521
10/28/20144.204.624.164.623,295,708
10/27/20144.344.354.054.214,830,960
10/24/20144.664.714.404.505,014,550
10/23/20144.744.984.634.688,651,795
10/22/20145.255.304.604.6410,110,733
10/21/20144.805.104.805.066,973,049
10/20/20144.764.974.564.715,250,920
10/17/20145.135.314.584.7210,474,008
10/16/20144.365.004.304.9910,302,695
10/15/20143.904.553.704.5412,770,598
10/14/20144.114.243.853.988,594,653
10/13/20144.414.503.804.0112,300,335
10/10/20144.664.814.444.469,279,403
10/9/20145.005.054.664.678,212,786
10/8/20144.975.074.635.0511,409,789
10/7/20145.305.334.924.997,635,168
10/6/20145.555.755.315.3410,495,561
10/3/20145.205.335.025.166,393,411
10/2/20145.135.144.755.138,278,439
10/1/20145.585.665.065.1311,693,375
9/30/20145.915.915.505.574,623,477
9/29/20145.916.025.765.903,813,578
9/26/20146.006.085.876.035,170,483
9/25/20146.286.455.916.0013,555,921
9/24/20145.395.585.195.463,829,697
9/23/20145.485.575.355.403,697,923
9/22/20145.855.865.425.504,638,558
9/19/20146.056.075.805.874,896,813
9/18/20146.406.405.956.024,888,330
9/17/20146.256.536.246.383,412,409
9/16/20146.206.326.136.234,048,878
9/15/20146.296.346.056.103,106,124
9/12/20146.496.496.276.304,004,230
9/11/20146.176.506.096.473,917,447
9/10/20146.096.255.986.232,585,339
9/9/20146.116.206.016.092,575,681
9/8/20146.286.386.046.143,346,070
9/5/20146.136.375.966.324,508,165
9/4/20146.416.426.036.133,671,321
9/3/20146.626.726.396.412,057,433
9/2/20146.926.926.476.563,501,462
8/29/20146.816.926.726.912,104,785
8/28/20146.806.946.746.802,233,041
8/27/20146.826.936.676.813,088,181
8/26/20146.746.896.586.823,209,206
8/25/20146.536.786.536.733,124,478
8/22/20146.616.616.456.512,524,499
8/21/20146.626.686.326.653,463,962
8/20/20146.576.716.506.633,540,958
8/19/20146.366.906.366.576,610,195
8/18/20146.346.396.166.242,595,649
8/15/20146.146.326.106.313,615,042
8/14/20146.026.245.996.092,822,862
8/13/20146.086.115.956.042,515,836
8/12/20146.296.295.966.043,526,823
8/11/20146.416.476.276.294,140,390
8/8/20146.156.426.006.386,669,991
8/7/20146.056.055.735.804,609,009
8/6/20146.036.215.896.014,798,172
8/5/20146.276.285.946.063,831,315
8/4/20146.406.416.126.325,184,760
8/1/20146.426.506.196.373,347,696
7/31/20146.806.806.406.434,181,620
7/30/20147.047.116.766.863,224,543
7/29/20146.697.006.646.993,353,890
7/28/20146.936.986.676.724,262,134
7/25/20147.077.076.926.933,234,444
7/24/20147.087.277.017.072,447,667
7/23/20147.077.146.927.052,705,208
7/22/20147.177.247.047.052,284,151
7/21/20147.247.257.107.142,203,287
7/18/20147.127.307.117.271,881,320
7/17/20147.397.507.087.132,873,338
7/16/20147.357.427.287.402,858,023
7/15/20147.487.517.237.293,556,035
7/14/20147.497.597.427.531,914,040
7/11/20147.657.657.387.442,720,125
7/10/20147.757.817.577.643,729,225
7/9/20147.887.907.767.881,655,974
7/8/20147.937.947.707.883,006,584
7/7/20148.078.107.807.822,656,639
7/3/20148.168.168.018.141,603,509
7/2/20148.198.328.058.072,388,125
7/1/20148.208.308.158.222,541,318
6/30/20148.288.348.178.204,332,471
6/30/201449.8049.8049.8049.800
6/27/20148.258.358.198.316,153,723
6/26/20148.238.298.088.282,640,421
6/25/20148.018.368.008.253,398,911
6/24/20148.598.597.978.004,655,203
6/23/20148.438.638.388.463,791,504
6/20/20148.208.418.168.376,409,068
6/19/20148.248.298.118.174,061,708
6/19/201449.8049.8049.8049.800
6/18/20148.218.308.178.213,391,883
6/18/201449.8149.8149.8149.810
6/17/20148.358.358.128.253,479,107
6/17/201449.7649.7649.7649.760
  • Showing 1-100 of 2,378 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center