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 6.10
  • Currency US$
  • Change -0.20
  • Percent Change -3.175 %
  • Volume 3,106,124
  • Mon Sep 15, 2014 04:01 PM EDT 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: 6.10 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 6.34 6.05 6.29 6.10 3,106,124
Sep 12 6.49 6.27 6.49 6.30 4,004,230
Sep 11 6.50 6.09 6.17 6.47 3,917,447
Sep 10 6.25 5.98 6.09 6.23 2,585,339
Sep 9 6.20 6.01 6.11 6.09 2,575,681
Sep 8 6.38 6.04 6.28 6.14 3,346,070
Sep 5 6.37 5.96 6.13 6.32 4,508,165
Sep 4 6.42 6.03 6.41 6.13 3,671,321
Sep 3 6.72 6.39 6.62 6.41 2,057,433
Sep 2 6.92 6.47 6.92 6.56 3,501,462
Aug 29 6.92 6.72 6.81 6.91 2,104,785
Aug 28 6.94 6.74 6.80 6.80 2,233,041
Aug 27 6.93 6.67 6.82 6.81 3,088,181
Aug 26 6.89 6.58 6.74 6.82 3,209,206
Aug 25 6.78 6.53 6.53 6.73 3,124,478
Aug 22 6.61 6.44 6.61 6.51 2,524,499
Aug 21 6.68 6.32 6.62 6.65 3,463,962
Aug 20 6.71 6.50 6.57 6.63 3,540,958
Aug 19 6.90 6.36 6.36 6.57 6,610,195
Aug 18 6.39 6.16 6.34 6.24 2,595,649
Aug 15 6.32 6.10 6.14 6.31 3,615,042
Aug 14 6.24 5.99 6.02 6.09 2,822,862
Aug 13 6.11 5.95 6.08 6.04 2,515,836
Aug 12 6.29 5.96 6.29 6.04 3,526,823
Aug 11 6.47 6.27 6.41 6.29 4,140,390
Aug 8 6.42 6.00 6.15 6.38 6,669,991
Aug 7 6.05 5.73 6.05 5.80 4,609,009
Aug 6 6.21 5.89 6.03 6.01 4,798,172
Aug 5 6.28 5.94 6.27 6.06 3,831,315
Aug 4 6.41 6.12 6.40 6.32 5,184,760
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.