Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnolia Oil & Gas Corp (NY: MGY )

24.25 -0.11 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.73 18.05 17.73 17.94 626,816 -0.07(-0.37%)
Dec 30, 2021 18.61 18.73 17.94 18.01 689,069 -0.44(-2.37%)
Dec 29, 2021 18.26 18.57 18.08 18.44 781,811 +0.06(+0.31%)
Dec 28, 2021 18.71 18.98 18.23 18.39 642,343 -0.30(-1.63%)
Dec 27, 2021 17.71 18.70 17.40 18.69 918,939 +0.88(+4.97%)
Dec 23, 2021 17.96 18.05 17.76 17.81 660,559 -0.12(-0.69%)
Dec 22, 2021 17.60 18.19 17.31 17.93 1,026,580 +0.19(+1.07%)
Dec 21, 2021 17.29 17.75 17.21 17.74 1,727,871 +0.75(+4.42%)
Dec 20, 2021 16.90 17.17 16.38 16.99 2,289,443 -0.61(-3.46%)
Dec 17, 2021 17.55 17.78 17.04 17.60 4,568,794 -0.27(-1.49%)
Dec 16, 2021 18.34 18.76 17.81 17.86 2,362,086 -0.29(-1.62%)
Dec 15, 2021 18.16 18.36 16.95 18.16 2,952,190 -0.09(-0.47%)
Dec 14, 2021 18.32 18.71 18.11 18.24 2,163,228 -0.44(-2.34%)
Dec 13, 2021 19.25 19.34 18.45 18.68 1,690,744 -0.75(-3.86%)
Dec 10, 2021 19.64 19.75 18.89 19.43 2,423,539 +0.11(+0.59%)
Dec 09, 2021 19.65 19.91 19.30 19.32 2,035,908 -0.67(-3.33%)
Dec 08, 2021 20.00 20.21 19.60 19.98 2,046,834 +0.33(+1.69%)
Dec 07, 2021 18.07 20.34 18.05 19.65 4,354,453 +1.04(+5.57%)
Dec 06, 2021 17.89 18.89 17.45 18.61 2,414,934 +1.17(+6.70%)
Dec 03, 2021 18.06 18.23 17.19 17.45 1,536,761 -0.22(-1.24%)
Dec 02, 2021 17.14 17.86 16.72 17.66 1,959,660 +0.42(+2.43%)
Dec 01, 2021 18.63 18.69 17.23 17.25 1,885,913 -0.79(-4.38%)
Nov 30, 2021 17.85 18.38 17.67 18.03 2,587,534 -0.36(-1.96%)
Nov 29, 2021 18.58 18.89 18.05 18.40 1,265,234 +0.50(+2.82%)
Nov 26, 2021 17.87 18.13 17.47 17.89 1,771,822 -1.29(-6.74%)
Nov 24, 2021 18.59 19.29 18.59 19.19 925,989 +0.36(+1.92%)
Nov 23, 2021 18.60 19.15 18.40 18.82 1,637,170 +0.57(+3.12%)
Nov 22, 2021 18.09 18.96 18.09 18.25 1,467,363 +0.06(+0.31%)
Nov 19, 2021 18.17 18.31 17.55 18.20 2,467,231 -0.73(-3.87%)
Nov 18, 2021 18.95 19.12 18.92 18.93 1,571,367 +0.25(+1.32%)
Nov 17, 2021 19.00 19.46 18.50 18.68 1,798,958 -0.63(-3.25%)
Nov 16, 2021 19.46 19.54 18.95 19.31 1,033,760 -0.18(-0.93%)
Nov 15, 2021 19.35 19.50 18.87 19.49 1,447,109 +0.22(+1.13%)
Nov 12, 2021 18.93 19.39 18.79 19.27 1,900,990 +0.12(+0.65%)
Nov 11, 2021 19.38 19.57 19.14 19.15 1,061,978 +0.09(+0.45%)
Nov 10, 2021 19.73 19.06 1,952,654 -0.87(-4.39%)
Nov 09, 2021 19.95 20.23 19.37 19.94 961,954 -0.09(-0.43%)
Nov 08, 2021 19.87 20.31 19.68 20.02 1,745,479 +0.35(+1.79%)
Nov 05, 2021 19.75 19.81 19.22 19.67 1,291,620 +0.28(+1.42%)
Nov 04, 2021 19.90 20.09 19.30 19.39 2,022,191 +0.15(+0.79%)
Nov 03, 2021 19.23 19.63 19.11 19.24 2,212,057 -0.40(-2.03%)
Nov 02, 2021 20.49 20.98 19.45 19.64 2,534,530 -0.94(-4.57%)
Nov 01, 2021 20.11 20.65 20.01 20.58 2,466,979 +0.73(+3.69%)
Oct 29, 2021 20.23 20.35 19.52 19.85 2,224,237 -0.48(-2.34%)
Oct 28, 2021 20.26 20.61 20.03 20.33 1,998,029 +0.04(+0.19%)
Oct 27, 2021 20.54 20.93 20.18 20.29 2,410,166 -0.58(-2.78%)
Oct 26, 2021 20.76 20.87 2,347,077 +0.16(+0.78%)
Oct 25, 2021 20.19 20.93 20.19 20.71 1,861,824 +0.79(+3.96%)
Oct 22, 2021 19.74 19.96 19.48 19.92 1,957,991 +0.32(+1.65%)
Oct 21, 2021 19.79 19.93 19.39 19.59 1,429,111 -0.21(-1.06%)
Oct 20, 2021 19.20 19.85 18.88 19.80 2,022,613 +0.32(+1.66%)
Oct 19, 2021 19.81 19.94 19.42 19.48 2,142,835 -0.21(-1.06%)
Oct 18, 2021 19.60 20.17 19.41 19.69 2,114,500 +0.43(+2.22%)
Oct 15, 2021 20.06 20.34 19.26 19.26 2,743,979 -0.18(-0.93%)
Oct 14, 2021 19.66 19.66 19.19 19.44 2,303,209 +0.17(+0.89%)
Oct 13, 2021 18.63 19.42 18.47 19.27 3,132,623 +0.39(+2.06%)
Oct 12, 2021 18.91 19.47 18.69 18.88 2,040,328 -0.13(-0.70%)
Oct 11, 2021 19.36 19.60 18.91 19.01 2,354,988 +0.20(+1.06%)
Oct 08, 2021 18.33 19.07 18.22 18.81 3,108,549 +0.81(+4.49%)
Oct 07, 2021 18.09 18.31 17.81 18.01 3,067,910 +0.18(+1.01%)
Oct 06, 2021 17.65 18.04 17.48 17.83 3,198,169 -0.20(-1.11%)
Oct 05, 2021 18.47 18.64 17.35 18.03 2,853,712 -0.21(-1.15%)
Oct 04, 2021 17.87 18.24 17.68 18.23 2,505,944 +0.70(+4.01%)
Oct 01, 2021 16.91 17.63 16.91 17.53 2,540,514 +0.62(+3.65%)
Sep 30, 2021 16.81 17.11 16.32 16.91 2,720,882 +0.25(+1.48%)
Sep 29, 2021 17.11 17.11 16.43 16.67 1,926,408 -0.34(-2.01%)
Sep 28, 2021 17.30 17.45 16.80 17.01 2,702,071 +0.05(+0.28%)
Sep 27, 2021 16.24 17.22 16.08 16.96 4,125,370 +1.16(+7.34%)
Sep 24, 2021 15.72 15.91 15.23 15.80 6,003,203 -0.63(-3.82%)
Sep 23, 2021 15.50 16.54 15.38 16.43 1,855,068 +0.94(+6.08%)
Sep 22, 2021 15.57 15.78 15.42 15.49 1,421,948 +0.25(+1.62%)
Sep 21, 2021 15.69 15.69 15.16 15.24 1,334,072 -0.11(-0.74%)
Sep 20, 2021 15.29 15.59 14.94 15.35 1,782,186 -0.53(-3.35%)
Sep 17, 2021 16.34 16.39 15.85 15.89 4,456,045 -0.46(-2.79%)
Sep 16, 2021 16.01 16.39 15.69 16.34 1,381,497 +0.25(+1.54%)
Sep 15, 2021 15.51 16.14 15.32 16.10 1,712,106 +0.99(+6.54%)
Sep 14, 2021 15.76 15.76 15.04 15.11 1,032,756 -0.42(-2.69%)
Sep 13, 2021 15.54 15.79 15.25 15.53 1,197,400 +0.29(+1.93%)
Sep 10, 2021 15.82 15.86 15.21 15.23 1,072,651 -0.07(-0.44%)
Sep 09, 2021 15.09 15.65 14.97 15.30 1,561,576 +0.16(+1.07%)
Sep 08, 2021 15.04 15.21 14.69 15.14 1,130,174 +0.20(+1.34%)
Sep 07, 2021 14.98 15.19 14.85 14.94 1,647,638 -0.18(-1.19%)
Sep 03, 2021 15.43 15.84 15.06 15.12 2,015,823 -0.44(-2.81%)
Sep 02, 2021 15.00 15.74 15.00 15.55 1,704,209 +0.77(+5.21%)
Sep 01, 2021 14.95 15.01 14.60 14.78 1,298,724 -0.12(-0.83%)
Aug 31, 2021 14.51 15.04 14.40 14.91 2,095,024 +0.24(+1.62%)
Aug 30, 2021 14.85 14.96 14.42 14.67 1,364,485 +0.32(+2.25%)
Aug 27, 2021 13.99 14.49 13.97 14.35 1,061,972 +0.62(+4.50%)
Aug 26, 2021 13.74 13.84 13.46 13.73 1,411,644 -0.07(-0.48%)
Aug 25, 2021 13.59 14.01 13.46 13.79 908,847 +0.17(+1.26%)
Aug 24, 2021 13.45 13.66 13.36 13.62 1,099,444 +0.35(+2.65%)
Aug 23, 2021 13.06 13.31 12.99 13.27 806,556 +0.72(+5.76%)
Aug 20, 2021 12.28 12.62 12.16 12.55 1,220,866 +0.11(+0.92%)
Aug 19, 2021 12.41 12.77 12.17 12.44 2,058,647 -0.28(-2.17%)
Aug 18, 2021 13.21 13.51 12.71 12.71 1,487,550 -0.50(-3.81%)
Aug 17, 2021 13.15 13.54 13.02 13.21 752,992 -0.06(-0.43%)
Aug 16, 2021 13.38 13.52 13.19 13.27 868,450 -0.43(-3.12%)
Aug 13, 2021 14.22 14.23 13.68 13.70 1,141,061 -0.56(-3.93%)
Aug 12, 2021 14.01 14.33 13.92 14.26 990,007 +0.18(+1.28%)
Aug 11, 2021 13.57 14.09 13.26 14.08 1,306,698 +0.45(+3.28%)
Aug 10, 2021 13.31 13.77 13.14 13.63 1,791,816 +0.50(+3.82%)
Aug 09, 2021 13.26 13.35 12.97 13.13 1,096,839 -0.56(-4.07%)
Aug 06, 2021 13.95 14.25 13.63 13.69 1,286,997 +0.24(+1.76%)
Aug 05, 2021 12.83 13.77 12.79 13.45 1,620,392 +0.84(+6.67%)
Aug 04, 2021 13.05 13.28 12.50 12.61 2,982,833 -0.71(-5.32%)
Aug 03, 2021 13.43 13.54 12.69 13.32 1,963,753 +0.19(+1.44%)
Aug 02, 2021 13.32 13.75 12.92 13.13 2,525,431 -0.10(-0.79%)
Jul 30, 2021 13.28 13.28 12.96 13.24 1,278,634 -0.13(-0.99%)
Jul 29, 2021 13.78 13.78 13.27 13.37 744,052 -0.10(-0.77%)
Jul 28, 2021 13.27 13.55 13.04 13.47 1,441,660 +0.33(+2.52%)
Jul 27, 2021 13.34 13.39 12.86 13.14 1,317,759 -0.39(-2.86%)
Jul 26, 2021 13.06 13.59 13.06 13.53 1,314,705 +0.58(+4.45%)
Jul 23, 2021 13.24 13.24 12.86 12.95 1,003,061 -0.19(-1.44%)
Jul 22, 2021 13.35 13.38 12.87 13.14 1,587,500 -0.13(-1.00%)
Jul 21, 2021 13.26 13.54 13.18 13.27 1,323,518 +0.35(+2.71%)
Jul 20, 2021 12.35 12.97 12.20 12.92 1,715,383 +0.57(+4.59%)
Jul 19, 2021 12.39 12.77 12.09 12.36 3,590,933 -0.67(-5.15%)
Jul 16, 2021 13.75 13.76 12.99 13.03 2,042,615 -0.58(-4.24%)
Jul 15, 2021 13.65 14.04 13.42 13.60 2,347,054 -0.34(-2.44%)
Jul 14, 2021 14.84 15.01 13.81 13.95 3,156,298 -0.71(-4.84%)
Jul 13, 2021 14.83 14.89 14.62 14.65 874,266 -0.26(-1.71%)
Jul 12, 2021 14.40 14.95 14.24 14.91 1,016,894 +0.26(+1.74%)
Jul 09, 2021 14.35 14.77 14.11 14.65 1,383,450 +0.47(+3.33%)
Jul 08, 2021 13.92 14.38 13.80 14.18 1,577,187 -0.05(-0.33%)
Jul 07, 2021 14.41 14.72 13.98 14.23 1,841,757 -0.13(-0.92%)
Jul 06, 2021 15.01 15.01 14.19 14.36 1,739,824 -0.73(-4.82%)
Jul 02, 2021 15.19 15.47 15.06 15.09 1,237,385 -0.11(-0.75%)
Jul 01, 2021 15.34 15.49 15.12 15.20 2,891,698 +0.43(+2.88%)
Jun 30, 2021 14.64 14.96 14.54 14.78 2,113,463 +0.32(+2.22%)
Jun 29, 2021 14.71 14.89 14.36 14.46 1,523,086 -0.05(-0.33%)
Jun 28, 2021 15.29 15.33 14.19 14.50 2,397,398 -0.82(-5.37%)
Jun 25, 2021 14.97 15.33 14.80 15.33 5,113,231 +0.52(+3.51%)
Jun 24, 2021 14.56 14.82 14.41 14.81 1,896,550 +0.26(+1.82%)
Jun 23, 2021 14.31 14.79 14.20 14.54 2,396,087 +0.40(+2.81%)
Jun 22, 2021 13.82 14.21 13.64 14.14 2,046,544 +0.25(+1.77%)
Jun 21, 2021 13.53 13.95 13.41 13.90 3,088,934 +0.52(+3.89%)
Jun 18, 2021 12.84 13.57 12.79 13.38 5,969,124 -0.72(-5.10%)
Jun 17, 2021 14.94 15.16 13.85 14.10 3,801,249 -0.87(-5.81%)
Jun 16, 2021 15.05 15.27 14.78 14.97 1,717,352 -0.14(-0.94%)
Jun 15, 2021 14.44 15.14 14.35 15.11 2,425,319 +0.76(+5.27%)
Jun 14, 2021 14.48 14.66 14.20 14.35 1,867,041 +0.04(+0.26%)
Jun 11, 2021 14.17 14.31 14.08 14.31 1,419,229 +0.36(+2.57%)
Jun 10, 2021 14.03 14.03 13.58 13.95 1,034,725 +0.16(+1.17%)
Jun 09, 2021 14.12 14.13 13.73 13.79 1,208,255 -0.23(-1.62%)
Jun 08, 2021 13.57 14.14 13.25 14.02 1,867,540 +0.36(+2.63%)
Jun 07, 2021 13.56 13.79 13.53 13.66 2,095,902 +0.26(+1.98%)
Jun 04, 2021 13.65 13.68 13.19 13.40 1,364,835 -0.07(-0.49%)
Jun 03, 2021 13.47 13.64 13.35 13.46 1,469,676 -0.14(-1.04%)
Jun 02, 2021 13.24 13.71 12.86 13.60 3,539,751 +0.60(+4.58%)
Jun 01, 2021 12.48 13.05 12.44 13.01 3,410,026 +0.79(+6.50%)
May 28, 2021 11.87 12.29 11.76 12.21 3,033,362 +0.35(+2.95%)
May 27, 2021 11.86 11.91 11.68 11.87 1,477,020 +0.35(+3.04%)
May 26, 2021 11.04 11.57 10.96 11.52 1,411,092 +0.43(+3.92%)
May 25, 2021 11.37 11.51 11.05 11.08 1,196,543 -0.41(-3.54%)
May 24, 2021 11.36 11.55 11.00 11.49 1,416,344 +0.32(+2.88%)
May 21, 2021 11.39 11.48 11.17 11.17 1,079,516 -0.12(-1.09%)
May 20, 2021 11.25 11.35 11.00 11.29 1,108,938 +0.06(+0.51%)
May 19, 2021 11.13 11.46 11.02 11.23 1,732,049 -0.30(-2.62%)
May 18, 2021 12.10 12.19 11.52 11.53 1,567,279 -0.61(-4.98%)
May 17, 2021 11.66 12.15 11.66 12.14 1,169,052 +0.41(+3.46%)
May 14, 2021 11.20 11.85 11.20 11.73 1,140,038 +0.74(+6.71%)
May 13, 2021 11.15 11.67 10.76 11.00 1,767,110 -0.33(-2.92%)
May 12, 2021 11.46 11.78 11.25 11.33 1,263,998 +0.01(+0.08%)
May 11, 2021 11.01 11.67 10.91 11.32 1,484,311 -0.23(-1.97%)
May 10, 2021 11.78 12.12 11.54 11.54 1,416,401 -0.10(-0.89%)
May 07, 2021 11.14 11.68 11.00 11.65 1,548,336 +0.30(+2.67%)
May 06, 2021 11.47 11.47 11.10 11.35 1,205,836 -0.06(-0.50%)
May 05, 2021 11.31 11.79 10.81 11.40 2,309,218 +0.61(+5.70%)
May 04, 2021 10.82 10.93 10.31 10.79 1,272,081 -0.01(-0.09%)
May 03, 2021 10.89 10.91 10.65 10.80 2,181,081 +0.15(+1.42%)
Apr 30, 2021 10.80 11.16 10.62 10.65 1,014,774 -0.42(-3.76%)
Apr 29, 2021 11.20 11.30 10.95 11.06 1,319,816 +0.08(+0.69%)
Apr 28, 2021 10.47 11.09 10.43 10.99 1,564,338 +0.58(+5.54%)
Apr 27, 2021 10.40 10.52 10.15 10.41 959,450 +0.02(+0.18%)
Apr 26, 2021 10.14 10.46 10.09 10.39 1,131,142 +0.22(+2.14%)
Apr 23, 2021 10.17 10.42 10.10 10.17 1,092,305 +0.01(+0.09%)
Apr 22, 2021 10.34 10.34 10.05 10.16 1,421,090 -0.06(-0.55%)
Apr 21, 2021 9.757 10.31 9.728 10.22 1,144,965 +0.14(+1.41%)
Apr 20, 2021 10.39 10.44 9.861 10.08 1,424,205 -0.39(-3.70%)
Apr 19, 2021 10.45 10.69 10.29 10.47 1,343,504 -0.04(-0.36%)
Apr 16, 2021 10.95 10.95 10.50 10.50 723,479 -0.39(-3.56%)
Apr 15, 2021 11.06 11.10 10.69 10.89 1,101,447 -0.18(-1.62%)
Apr 14, 2021 10.43 11.33 10.43 11.07 2,063,835 +0.78(+7.53%)
Apr 13, 2021 10.65 10.68 10.29 10.30 1,713,255 -0.37(-3.46%)
Apr 12, 2021 11.18 11.35 10.65 10.66 1,416,375 -0.35(-3.18%)
Apr 09, 2021 11.07 11.24 10.93 11.01 905,406 -0.07(-0.60%)
Apr 08, 2021 11.18 11.31 10.84 11.08 2,055,216 -0.24(-2.09%)
Apr 07, 2021 11.14 11.33 11.00 11.32 1,487,392 +0.22(+1.96%)
Apr 06, 2021 11.21 11.59 10.90 11.10 1,853,885 +0.06(+0.51%)
Apr 05, 2021 11.46 11.53 10.89 11.04 1,488,192 -0.48(-4.18%)
Apr 01, 2021 11.00 11.53 10.86 11.52 1,650,357 +0.67(+6.18%)
Mar 31, 2021 10.97 11.20 10.85 10.85 2,260,688 -0.13(-1.20%)
Mar 30, 2021 10.77 11.01 10.68 10.99 1,662,562 +0.09(+0.87%)
Mar 29, 2021 11.12 11.18 10.67 10.89 2,232,287 -0.38(-3.36%)
Mar 26, 2021 11.02 11.28 10.74 11.27 2,382,933 +0.56(+5.21%)
Mar 25, 2021 9.936 10.71 9.880 10.71 2,228,865 +0.48(+4.71%)
Mar 24, 2021 10.47 10.71 10.15 10.23 1,967,423 +0.08(+0.75%)
Mar 23, 2021 10.40 10.55 9.861 10.15 3,539,314 -0.69(-6.36%)
Mar 22, 2021 10.98 11.03 10.60 10.84 2,002,241 -0.21(-1.88%)
Mar 19, 2021 10.40 11.09 10.24 11.05 4,389,212 +0.70(+6.76%)
Mar 18, 2021 11.14 11.19 10.27 10.35 2,814,848 -0.86(-7.67%)
Mar 17, 2021 11.37 11.62 11.00 11.21 2,591,359 -0.26(-2.23%)
Mar 16, 2021 11.67 11.82 11.18 11.47 2,286,173 -0.47(-3.96%)
Mar 15, 2021 11.88 12.04 11.66 11.94 1,325,236 -0.09(-0.71%)
Mar 12, 2021 12.53 12.62 11.90 12.03 1,450,554 -0.38(-3.05%)
Mar 11, 2021 12.25 12.57 12.18 12.40 2,040,545 +0.44(+3.72%)
Mar 10, 2021 12.03 12.27 11.61 11.96 2,447,904 -0.12(-1.02%)
Mar 09, 2021 12.11 12.39 11.82 12.08 3,017,016 -0.02(-0.16%)
Mar 08, 2021 12.43 12.52 11.77 12.10 2,090,149 -0.04(-0.31%)
Mar 05, 2021 11.74 12.19 11.23 12.14 4,931,293 +0.82(+7.27%)
Mar 04, 2021 11.08 11.93 11.01 11.32 6,499,160 +0.27(+2.48%)
Mar 03, 2021 10.23 11.43 10.16 11.04 18,979,050 -0.16(-1.44%)
Mar 02, 2021 11.42 11.63 11.19 11.20 1,682,266 -0.20(-1.74%)
Mar 01, 2021 11.82 12.16 11.24 11.40 2,182,258 +0.00(+0.00%)
Feb 26, 2021 11.38 11.72 11.09 11.40 2,487,435 -0.12(-1.07%)
Feb 25, 2021 12.09 12.18 11.41 11.52 3,746,231 -0.50(-4.17%)
Feb 24, 2021 11.32 12.24 11.07 12.03 3,270,873 +1.02(+9.28%)
Feb 23, 2021 9.899 11.05 9.379 11.00 3,415,367 +1.28(+13.12%)
Feb 22, 2021 9.643 10.09 9.624 9.728 1,960,661 +0.17(+1.78%)
Feb 19, 2021 9.388 9.643 9.388 9.558 1,289,041 +0.24(+2.54%)
Feb 18, 2021 9.700 9.804 9.284 9.322 1,541,262 -0.43(-4.36%)
Feb 17, 2021 9.681 9.785 9.393 9.747 2,078,681 +0.10(+1.08%)
Feb 16, 2021 9.454 9.861 9.454 9.643 2,081,066 +0.26(+2.72%)
Feb 12, 2021 9.048 9.454 9.048 9.388 2,427,568 +0.24(+2.58%)
Feb 11, 2021 9.416 9.454 9.019 9.152 1,597,041 -0.20(-2.12%)
Feb 10, 2021 9.350 9.454 9.123 9.350 1,681,874 +0.09(+1.02%)
Feb 09, 2021 9.237 9.407 9.019 9.256 2,004,409 -0.10(-1.11%)
Feb 08, 2021 9.114 9.445 9.105 9.360 1,862,446 +0.37(+4.10%)
Feb 05, 2021 9.312 9.312 8.897 8.991 1,915,210 -0.14(-1.55%)
Feb 04, 2021 9.048 9.265 8.811 9.133 2,821,518 +0.18(+2.01%)
Feb 03, 2021 8.509 9.001 8.509 8.953 1,671,427 +0.54(+6.40%)
Feb 02, 2021 8.556 8.698 8.358 8.414 1,911,873 +0.06(+0.68%)
Feb 01, 2021 8.169 8.443 8.046 8.358 1,429,059 +0.35(+4.37%)
Jan 29, 2021 8.282 8.585 7.942 8.008 2,314,604 -0.38(-4.51%)
Jan 28, 2021 8.707 8.840 8.291 8.386 3,410,082 -0.18(-2.10%)
Jan 27, 2021 8.424 9.019 8.339 8.566 3,176,945 -0.07(-0.77%)
Jan 26, 2021 9.095 9.454 8.622 8.632 2,248,707 -0.29(-3.28%)
Jan 25, 2021 8.481 9.001 8.282 8.925 2,857,062 +0.31(+3.62%)
Jan 22, 2021 8.140 8.613 7.979 8.613 1,144,450 +0.18(+2.13%)
Jan 21, 2021 8.679 8.764 8.301 8.433 2,017,140 -0.24(-2.73%)
Jan 20, 2021 8.613 8.897 8.499 8.670 1,584,539 +0.14(+1.66%)
Jan 19, 2021 8.509 8.594 8.339 8.528 3,068,354 +0.26(+3.20%)
Jan 15, 2021 8.254 8.518 8.169 8.263 4,005,578 -0.21(-2.46%)
Jan 14, 2021 8.263 8.594 8.225 8.471 4,012,324 +0.26(+3.11%)
Jan 13, 2021 8.499 8.499 8.065 8.216 2,855,193 -0.26(-3.01%)
Jan 12, 2021 8.452 8.679 8.339 8.471 7,998,600 +0.23(+2.75%)
Jan 11, 2021 7.734 8.244 7.734 8.244 1,277,950 +0.25(+3.07%)
Jan 08, 2021 8.121 8.131 7.885 7.998 1,406,659 -0.04(-0.47%)
Jan 07, 2021 7.979 8.140 7.847 8.036 1,466,035 +0.13(+1.67%)
Jan 06, 2021 7.658 7.913 7.497 7.904 1,981,066 +0.39(+5.16%)
Jan 05, 2021 6.987 7.582 6.958 7.516 4,306,194 +0.65(+9.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.