MAGNUM HUNTER RESOURCES $3.22

down -0.07


24/5/2013 04:24 PM  |  NYSE : MHR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

MHR historical data

Date Open High Low Close Volume
5/24/2013 3.24 3.29 3.13 3.22 20662
5/23/2013 3.25 3.31 3.18 3.29 31681
5/22/2013 3.44 3.60 3.30 3.31 41446
5/21/2013 3.49 3.64 3.42 3.43 37501
5/20/2013 3.31 3.55 3.30 3.55 41271
5/17/2013 3.37 3.43 3.29 3.32 39301
5/16/2013 3.34 3.44 3.27 3.37 33397
5/15/2013 3.37 3.47 3.33 3.37 28617
5/14/2013 3.23 3.48 3.19 3.41 41559
5/13/2013 3.40 3.43 3.22 3.22 33377
5/10/2013 3.28 3.42 3.22 3.39 41846
5/9/2013 3.14 3.39 3.11 3.26 48296
5/8/2013 3.29 3.48 3.11 3.15 100129
5/7/2013 2.96 3.30 2.94 3.29 56327
5/6/2013 2.91 3.07 2.88 2.96 39411
5/3/2013 2.78 2.94 2.75 2.90 58466
5/2/2013 2.57 2.71 2.54 2.69 49750
5/1/2013 2.66 2.67 2.52 2.52 47897
4/30/2013 2.77 2.78 2.67 2.72 29956
4/29/2013 2.73 2.79 2.65 2.77 40841
4/26/2013 2.71 2.75 2.60 2.69 47460
4/25/2013 2.85 2.90 2.74 2.76 52751
4/24/2013 2.45 2.95 2.41 2.86 116423
4/23/2013 2.52 2.57 2.39 2.48 69345
4/22/2013 2.63 2.67 2.37 2.50 117210
4/19/2013 2.68 2.72 2.58 2.63 69901
4/18/2013 2.87 2.91 2.65 2.85 108604
4/17/2013 2.98 3.00 2.42 2.83 359797
4/16/2013 3.50 3.57 3.30 3.32 78567
4/15/2013 3.72 3.76 3.28 3.34 100727
4/12/2013 3.91 3.91 3.74 3.77 43050
4/11/2013 3.94 3.97 3.89 3.91 31023
4/10/2013 4.01 4.06 3.90 3.92 35696
4/9/2013 3.96 4.02 3.88 4.00 44715
4/8/2013 3.96 3.99 3.88 3.96 46006
4/5/2013 3.88 4.09 3.83 4.04 48595
4/4/2013 4.01 4.02 3.85 3.97 69193
4/3/2013 4.03 4.27 3.90 3.93 126766
4/2/2013 3.90 3.94 3.81 3.81 27054
4/1/2013 3.98 4.00 3.88 3.91 26939
3/28/2013 4.07 4.10 4.00 4.01 19305
3/27/2013 4.18 4.18 4.00 4.07 30815
3/26/2013 4.21 4.25 4.12 4.21 21965
3/25/2013 4.19 4.27 4.10 4.20 42564
3/22/2013 4.04 4.18 4.02 4.18 40443
3/21/2013 3.98 4.09 3.98 4.03 29205
3/20/2013 4.00 4.02 3.93 4.01 21579
3/19/2013 4.01 4.04 3.90 3.92 33711
3/18/2013 3.98 4.08 3.95 4.01 26515
3/15/2013 4.08 4.20 4.01 4.07 42137
3/14/2013 3.92 4.05 3.90 4.05 38181
3/13/2013 3.99 4.00 3.87 3.91 27836
3/12/2013 4.00 4.04 3.90 3.97 18050
3/11/2013 4.01 4.05 3.96 4.00 21415
3/8/2013 4.04 4.05 3.90 4.02 34997
3/7/2013 3.81 4.05 3.78 4.00 43680
3/6/2013 3.78 3.86 3.77 3.81 20152
3/5/2013 3.68 3.80 3.68 3.78 28735
3/4/2013 3.78 3.82 3.61 3.63 37740
3/1/2013 3.82 3.85 3.75 3.75 45105
2/28/2013 3.93 3.95 3.85 3.87 23265
2/27/2013 3.90 4.06 3.90 3.91 25170
2/26/2013 4.07 4.08 3.85 3.94 42770
2/25/2013 4.20 4.30 3.94 3.96 55274
2/22/2013 4.05 4.18 3.99 4.16 58859
2/21/2013 3.97 4.05 3.84 3.98 87469
2/20/2013 3.87 3.99 3.82 3.84 56486
2/19/2013 3.75 3.89 3.75 3.88 24033
2/15/2013 3.93 3.95 3.70 3.74 45014
2/14/2013 3.88 3.95 3.86 3.90 19298
2/13/2013 3.85 3.91 3.83 3.87 26306
2/12/2013 3.92 3.94 3.83 3.84 40199
2/11/2013 4.02 4.02 3.92 3.92 24250
2/8/2013 4.10 4.13 4.00 4.00 28713
2/7/2013 4.18 4.19 4.06 4.07 25118
2/6/2013 4.25 4.30 4.09 4.19 37248
2/5/2013 4.13 4.32 4.08 4.29 31373
2/4/2013 4.11 4.19 4.08 4.11 21730
2/1/2013 4.10 4.19 4.05 4.18 35534
1/31/2013 4.09 4.10 4.00 4.04 25525
1/30/2013 4.17 4.23 4.05 4.07 28358
1/29/2013 4.15 4.19 4.06 4.14 34216
1/28/2013 4.22 4.23 4.01 4.16 46254
1/25/2013 4.18 4.28 4.11 4.24 38759
1/24/2013 4.27 4.35 4.11 4.17 71424
1/23/2013 4.59 4.69 4.46 4.48 53224
1/22/2013 4.32 4.56 4.32 4.54 44135
1/18/2013 4.25 4.36 4.15 4.32 52288
1/17/2013 4.12 4.21 4.10 4.19 25634
1/16/2013 4.07 4.12 4.03 4.10 14659
1/15/2013 4.00 4.07 4.00 4.07 14010
1/14/2013 4.08 4.13 4.01 4.04 17972
1/11/2013 4.10 4.13 4.02 4.08 15432
1/10/2013 4.08 4.19 4.05 4.10 21490
1/9/2013 4.23 4.25 4.02 4.07 24213
1/8/2013 4.12 4.20 4.07 4.20 16907
1/7/2013 4.20 4.20 4.04 4.14 23515
1/4/2013 4.18 4.22 4.09 4.18 20321
1/3/2013 4.15 4.26 4.03 4.15 36917
1/2/2013 4.20 4.25 4.08 4.15 49128
Marketplace
Trading Center