Skip to main content

Magnolia Oil & Gas Corp (NY: MGY )

24.86 +0.18 (+0.75%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 24.27 24.73 24.19 24.67 2,133,351 +0.50(+2.07%)
Jun 17, 2024 23.83 24.22 23.67 24.17 2,755,503 +0.33(+1.38%)
Jun 14, 2024 24.16 24.16 23.73 23.84 2,404,460 -0.36(-1.49%)
Jun 13, 2024 24.72 24.74 24.10 24.20 1,447,804 -0.66(-2.65%)
Jun 12, 2024 25.17 25.33 24.74 24.86 2,036,003 +0.15(+0.61%)
Jun 11, 2024 24.49 24.84 24.32 24.71 1,444,290 +0.02(+0.08%)
Jun 10, 2024 24.27 24.96 24.24 24.69 1,220,653 +0.44(+1.81%)
Jun 07, 2024 24.21 24.46 24.06 24.25 1,072,107 -0.11(-0.45%)
Jun 06, 2024 24.09 24.44 24.09 24.36 1,381,229 +0.28(+1.16%)
Jun 05, 2024 24.33 24.41 24.04 24.08 2,354,104 -0.17(-0.70%)
Jun 04, 2024 24.44 24.61 24.09 24.25 2,789,005 -0.51(-2.06%)
Jun 03, 2024 26.00 26.08 24.70 24.76 2,841,917 -1.19(-4.59%)
May 31, 2024 25.66 26.00 25.61 25.95 2,316,029 +0.49(+1.92%)
May 30, 2024 25.20 25.62 25.20 25.46 1,394,035 +0.28(+1.11%)
May 29, 2024 25.39 25.47 25.02 25.18 2,501,409 -0.23(-0.91%)
May 28, 2024 25.20 25.57 25.06 25.41 2,047,296 +0.50(+2.01%)
May 24, 2024 24.85 25.00 24.77 24.91 1,707,340 +0.21(+0.85%)
May 23, 2024 25.08 25.31 24.61 24.70 2,258,838 -0.19(-0.76%)
May 22, 2024 25.37 25.37 24.78 24.89 2,447,614 -0.66(-2.58%)
May 21, 2024 25.58 25.95 25.54 25.55 1,679,688 -0.17(-0.66%)
May 20, 2024 25.49 25.79 25.40 25.72 3,067,558 +0.24(+0.94%)
May 17, 2024 25.42 25.59 25.23 25.48 2,473,966 +0.24(+0.95%)
May 16, 2024 25.49 25.67 25.23 25.24 2,981,152 -0.43(-1.68%)
May 15, 2024 25.86 25.86 25.04 25.67 6,222,443 -0.42(-1.61%)
May 14, 2024 26.00 26.24 25.91 26.09 2,184,151 +0.27(+1.05%)
May 13, 2024 26.06 26.11 25.63 25.82 1,939,034 -0.06(-0.23%)
May 10, 2024 26.59 26.62 25.79 25.88 2,354,182 -0.49(-1.86%)
May 09, 2024 25.84 26.44 25.67 26.37 2,491,549 +0.62(+2.40%)
May 08, 2024 24.89 25.81 23.23 25.75 4,279,190 +0.08(+0.31%)
May 07, 2024 25.49 26.00 25.49 25.67 3,697,036 +0.13(+0.51%)
May 06, 2024 25.37 25.84 25.34 25.54 2,298,253 +0.56(+2.23%)
May 03, 2024 24.89 25.19 24.65 24.99 2,231,116 +0.20(+0.80%)
May 02, 2024 24.70 24.98 24.64 24.79 2,183,404 +0.32(+1.30%)
May 01, 2024 24.87 24.87 24.29 24.47 3,013,206 -0.48(-1.91%)
Apr 30, 2024 26.18 26.18 24.91 24.95 2,215,847 -1.36(-5.18%)
Apr 29, 2024 26.14 26.36 26.07 26.31 1,321,572 +0.10(+0.38%)
Apr 26, 2024 26.13 26.31 25.98 26.21 1,473,405 +0.06(+0.23%)
Apr 25, 2024 25.92 26.21 25.63 26.15 1,495,813 +0.17(+0.65%)
Apr 24, 2024 25.81 26.06 25.54 25.98 1,770,453 +0.12(+0.46%)
Apr 23, 2024 25.49 26.09 25.33 25.86 2,149,941 +0.27(+1.05%)
Apr 22, 2024 25.42 25.95 25.18 25.59 3,306,682 +0.10(+0.39%)
Apr 19, 2024 25.22 25.76 25.22 25.49 2,655,222 -0.06(-0.23%)
Apr 18, 2024 25.92 26.00 25.49 25.55 2,029,801 -0.14(-0.54%)
Apr 17, 2024 25.79 26.17 25.54 25.69 1,928,398 -0.18(-0.69%)
Apr 16, 2024 25.89 25.96 25.63 25.87 3,437,831 -0.19(-0.73%)
Apr 15, 2024 26.62 26.86 25.94 26.06 2,599,247 -0.49(-1.84%)
Apr 12, 2024 26.90 27.20 26.43 26.55 2,993,546 -0.12(-0.45%)
Apr 11, 2024 26.78 26.81 26.25 26.67 2,425,340 -0.04(-0.15%)
Apr 10, 2024 26.39 26.74 26.32 26.71 2,157,462 +0.19(+0.71%)
Apr 09, 2024 26.63 26.73 26.43 26.52 1,895,030 +0.03(+0.11%)
Apr 08, 2024 26.87 26.99 26.47 26.49 1,504,406 -0.36(-1.33%)
Apr 05, 2024 26.68 27.07 26.49 26.85 2,043,804 +0.30(+1.12%)
Apr 04, 2024 26.59 26.74 26.35 26.55 1,901,164 +0.06(+0.23%)
Apr 03, 2024 26.10 26.50 26.06 26.49 2,126,054 +0.39(+1.49%)
Apr 02, 2024 26.12 26.34 25.73 26.10 2,967,708 +0.04(+0.15%)
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.