$3.57 +0.34 (%) Magnum Hunter Resources Corp - NYSE

Dec. 19, 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
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
10/31/20144.584.674.304.645,704,037
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
  • Showing 1-100 of 2,372 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center