Register to chat with like-minded investors on our interactive forums.
MHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| Jun 20 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 256 |
| Jun 19 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 10 |
| Jun 18 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| Jun 17 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| Jun 14 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| Jun 13 2024 | 23.40 | -2.00 | -7.87% | 23.40 | 23.40 | 23.40 | 25 |
| Jun 12 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0.00 |
| Jun 11 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0.00 |
| Jun 10 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0.00 |
| Jun 07 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0.00 |
| Jun 06 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0.00 |
| Jun 05 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0.00 |
| Jun 04 2024 | 25.40 | -0.20 | -0.78% | 25.40 | 25.40 | 25.40 | 1 |
| Jun 03 2024 | 25.60 | 1.40 | 5.79% | 25.60 | 25.60 | 25.60 | 1 |
| May 31 2024 | 24.20 | 0.00 | 0.00% | 24.20 | 24.20 | 24.20 | 0.00 |
| May 30 2024 | 24.20 | 0.00 | 0.00% | 24.20 | 24.20 | 24.20 | 0.00 |
| May 29 2024 | 24.20 | -0.40 | -1.63% | 24.40 | 24.40 | 24.20 | 847 |
| May 28 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| May 27 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| May 24 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| May 23 2024 | 24.60 | -0.60 | -2.38% | 25.00 | 25.00 | 24.60 | 151 |
| May 22 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.20 | 25.20 | 0.00 |
| May 21 2024 | 25.20 | -0.60 | -2.33% | 25.20 | 25.20 | 25.20 | 239 |
| May 20 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 0.00 |
| May 17 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 0.00 |
| May 16 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 1 |
| May 15 2024 | 25.80 | 0.80 | 3.20% | 25.80 | 25.80 | 25.60 | 67 |
| May 14 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| May 13 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| May 10 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| May 09 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 243 |
| May 08 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| May 07 2024 | 25.00 | 0.80 | 3.31% | 25.00 | 25.00 | 25.00 | 1 |
| May 06 2024 | 24.20 | 0.60 | 2.54% | 24.20 | 24.20 | 24.20 | 19 |
| May 03 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 0.00 |
| May 02 2024 | 23.60 | -0.40 | -1.67% | 23.60 | 23.60 | 23.60 | 2 |
| Apr 30 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Apr 29 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 28 |
| Apr 26 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Apr 25 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Apr 24 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Apr 23 2024 | 24.00 | 0.60 | 2.56% | 24.00 | 24.00 | 24.00 | 1 |
| Apr 22 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| Apr 19 2024 | 23.40 | 0.60 | 2.63% | 23.40 | 23.40 | 23.40 | 5 |
| Apr 18 2024 | 22.80 | -0.20 | -0.87% | 22.80 | 22.80 | 22.80 | 2 |
| Apr 17 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 4 |
| Apr 16 2024 | 23.00 | -0.40 | -1.71% | 23.00 | 23.00 | 23.00 | 70 |
| Apr 15 2024 | 23.40 | -1.20 | -4.88% | 24.60 | 24.60 | 23.40 | 126 |
| Apr 12 2024 | 24.60 | 0.60 | 2.50% | 24.60 | 24.60 | 24.60 | 45 |
| Apr 11 2024 | 24.00 | -0.60 | -2.44% | 24.00 | 24.00 | 24.00 | 30 |
| Apr 10 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| Apr 09 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| Apr 08 2024 | 24.60 | -0.60 | -2.38% | 24.80 | 24.80 | 24.60 | 21 |
| Apr 05 2024 | 25.20 | 0.80 | 3.28% | 24.80 | 25.20 | 24.80 | 263 |
| Apr 04 2024 | 24.40 | 0.00 | 0.00% | 24.40 | 24.40 | 24.40 | 0.00 |
| Apr 03 2024 | 24.40 | 0.00 | 0.00% | 24.40 | 24.40 | 24.40 | 0.00 |
| Apr 02 2024 | 24.40 | 1.20 | 5.17% | 24.40 | 24.40 | 24.40 | 283 |
| Mar 28 2024 | 23.20 | -4.00 | -14.71% | 24.20 | 24.20 | 23.20 | 101 |
| Mar 27 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| Mar 26 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
