The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Magnum Hunter Resources

  • MHR
  • NYSE
  • Latest 4.80
  • Currency US$
  • Change 0.19
  • Percent Change 4.121 %
  • Volume 4,378,626
  • Thu Nov 20, 2014 04:02 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.80 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 4.81 4.61 4.62 4.80 4,378,626
Nov 19 4.68 4.48 4.64 4.61 3,530,006
Nov 18 4.65 4.45 4.55 4.62 3,412,227
Nov 17 4.75 4.52 4.72 4.57 4,779,133
Nov 14 4.86 4.54 4.67 4.83 5,155,755
Nov 13 4.81 4.57 4.74 4.67 5,817,171
Nov 12 4.98 4.56 4.63 4.81 4,850,846
Nov 11 4.81 4.43 4.55 4.71 4,091,404
Nov 10 4.94 4.52 4.77 4.53 7,803,501
Nov 7 4.70 4.05 4.06 4.69 11,092,898
Nov 6 4.27 4.05 4.22 4.19 7,103,626
Nov 5 4.45 4.16 4.23 4.24 5,078,328
Nov 4 4.33 4.12 4.31 4.17 4,068,393
Nov 3 4.84 4.40 4.63 4.42 6,294,335
Oct 31 4.67 4.30 4.58 4.64 5,704,037
Oct 30 4.73 4.43 4.62 4.60 2,905,914
Oct 29 4.83 4.58 4.63 4.71 5,020,521
Oct 28 4.62 4.16 4.20 4.62 3,295,708
Oct 27 4.35 4.05 4.34 4.21 4,830,960
Oct 24 4.71 4.40 4.66 4.50 5,014,550
Oct 23 4.98 4.63 4.74 4.68 8,651,795
Oct 22 5.30 4.60 5.25 4.64 10,110,733
Oct 21 5.10 4.80 4.80 5.06 6,973,049
Oct 20 4.97 4.56 4.76 4.71 5,250,920
Oct 17 5.31 4.58 5.13 4.72 10,474,008
Oct 16 5.00 4.30 4.36 4.99 10,302,695
Oct 15 4.55 3.70 3.90 4.54 12,770,598
Oct 14 4.24 3.85 4.11 3.98 8,594,653
Oct 13 4.50 3.80 4.41 4.01 12,300,335
Oct 10 4.81 4.44 4.66 4.46 9,279,403
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.