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

Magnolia Oil & Gas Corp (NY: MGY )

24.91 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 9.606 9.653 9.010 9.284 3,530,415 -0.37(-3.82%)
Oct 30, 2019 10.01 10.04 9.624 9.653 1,205,454 -0.33(-3.31%)
Oct 29, 2019 9.889 10.13 9.743 9.984 685,375 +0.06(+0.57%)
Oct 28, 2019 10.01 10.14 9.889 9.927 1,229,736 +0.01(+0.10%)
Oct 25, 2019 9.766 10.00 9.728 9.918 549,484 +0.10(+1.06%)
Oct 24, 2019 10.02 10.02 9.624 9.814 860,075 -0.09(-0.86%)
Oct 23, 2019 9.842 10.07 9.738 9.899 937,112 +0.01(+0.10%)
Oct 22, 2019 9.710 10.05 9.681 9.889 1,122,490 +0.16(+1.65%)
Oct 21, 2019 9.502 9.814 9.483 9.728 1,165,400 +0.23(+2.39%)
Oct 18, 2019 9.634 9.823 9.483 9.502 1,561,720 -0.13(-1.37%)
Oct 17, 2019 9.568 9.823 9.492 9.634 762,771 +0.09(+0.99%)
Oct 16, 2019 9.615 9.766 9.516 9.539 591,392 -0.11(-1.18%)
Oct 15, 2019 9.558 10.00 9.539 9.653 891,302 -0.02(-0.20%)
Oct 14, 2019 9.814 9.823 9.610 9.672 2,138,418 -0.30(-3.03%)
Oct 11, 2019 9.927 10.11 9.870 9.974 922,012 +0.27(+2.83%)
Oct 10, 2019 9.511 9.757 9.445 9.700 756,019 +0.25(+2.60%)
Oct 09, 2019 9.549 9.549 9.407 9.454 1,616,955 +0.02(+0.20%)
Oct 08, 2019 9.549 9.577 9.369 9.435 1,930,136 -0.26(-2.63%)
Oct 07, 2019 10.00 10.00 9.662 9.691 1,180,365 -0.26(-2.66%)
Oct 04, 2019 9.870 9.974 9.719 9.955 928,253 +0.08(+0.77%)
Oct 03, 2019 9.672 9.946 9.587 9.880 1,826,173 +0.15(+1.55%)
Oct 02, 2019 10.00 10.21 9.582 9.728 1,494,190 -0.35(-3.47%)
Oct 01, 2019 10.58 10.66 10.05 10.08 1,469,677 -0.42(-3.96%)
Sep 30, 2019 10.41 10.55 10.31 10.49 1,146,671 -0.06(-0.54%)
Sep 27, 2019 10.21 10.64 10.13 10.55 1,102,142 +0.13(+1.27%)
Sep 26, 2019 10.53 10.53 10.28 10.42 1,022,379 -0.23(-2.13%)
Sep 25, 2019 10.50 10.67 10.43 10.65 1,118,980 +0.01(+0.09%)
Sep 24, 2019 11.08 11.09 10.56 10.64 1,312,679 -0.47(-4.26%)
Sep 23, 2019 10.89 11.20 10.89 11.11 1,390,604 +0.09(+0.86%)
Sep 20, 2019 10.97 11.14 10.89 11.01 1,570,605 +0.05(+0.43%)
Sep 19, 2019 11.25 11.25 10.87 10.97 1,086,397 -0.17(-1.53%)
Sep 18, 2019 10.94 11.24 10.83 11.14 1,604,804 +0.04(+0.34%)
Sep 17, 2019 11.35 11.48 11.00 11.10 2,410,562 -0.41(-3.53%)
Sep 16, 2019 10.96 11.53 10.82 11.51 2,932,052 +1.34(+13.21%)
Sep 13, 2019 10.29 10.44 10.05 10.16 1,732,542 -0.03(-0.28%)
Sep 12, 2019 10.03 10.33 9.922 10.19 1,122,157 -0.15(-1.46%)
Sep 11, 2019 10.31 10.66 10.19 10.34 1,952,882 +0.13(+1.30%)
Sep 10, 2019 10.13 10.31 10.08 10.21 2,358,809 +0.09(+0.94%)
Sep 09, 2019 9.795 10.14 9.795 10.12 1,536,094 +0.35(+3.58%)
Sep 06, 2019 9.719 9.823 9.584 9.766 830,520 -0.01(-0.10%)
Sep 05, 2019 9.814 10.03 9.634 9.776 1,911,284 +0.06(+0.58%)
Sep 04, 2019 9.899 9.908 9.577 9.719 2,088,779 +0.02(+0.19%)
Sep 03, 2019 9.416 9.785 9.322 9.700 1,371,885 +0.05(+0.49%)
Aug 30, 2019 9.795 9.974 9.492 9.653 921,272 -0.03(-0.29%)
Aug 29, 2019 9.691 9.823 9.596 9.681 1,729,512 +0.12(+1.29%)
Aug 28, 2019 9.398 9.596 9.350 9.558 1,317,167 +0.24(+2.54%)
Aug 27, 2019 9.521 9.568 9.251 9.322 1,415,819 -0.09(-1.00%)
Aug 26, 2019 9.464 9.606 9.331 9.416 1,264,828 +0.05(+0.50%)
Aug 23, 2019 9.511 9.714 9.298 9.369 2,064,877 -0.31(-3.22%)
Aug 22, 2019 9.861 9.899 9.624 9.681 1,097,732 -0.14(-1.44%)
Aug 21, 2019 9.851 9.894 9.672 9.823 1,608,965 +0.13(+1.37%)
Aug 20, 2019 9.804 9.842 9.582 9.691 887,572 -0.21(-2.10%)
Aug 19, 2019 9.766 9.936 9.728 9.899 1,700,043 +0.33(+3.46%)
Aug 16, 2019 9.341 9.601 9.246 9.568 1,448,439 +0.26(+2.85%)
Aug 15, 2019 9.256 9.331 9.114 9.303 1,288,844 +0.04(+0.41%)
Aug 14, 2019 9.322 9.379 9.048 9.265 1,356,348 -0.31(-3.26%)
Aug 13, 2019 9.445 9.757 9.275 9.577 1,342,886 +0.13(+1.40%)
Aug 12, 2019 9.502 9.530 9.294 9.445 1,040,452 -0.09(-0.99%)
Aug 09, 2019 9.464 9.780 9.435 9.539 1,684,521 +0.14(+1.51%)
Aug 08, 2019 9.398 9.587 9.199 9.398 2,057,893 +0.10(+1.12%)
Aug 07, 2019 9.218 9.492 8.759 9.294 3,211,773 -0.10(-1.11%)
Aug 06, 2019 9.473 9.719 9.161 9.398 1,451,713 -0.03(-0.30%)
Aug 05, 2019 9.568 9.643 9.133 9.426 1,718,293 -0.41(-4.13%)
Aug 02, 2019 9.814 9.897 9.587 9.832 1,459,122 +0.04(+0.39%)
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.