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 (%)
Dec 31, 2019 11.72 12.04 11.69 11.89 663,295 +0.06(+0.48%)
Dec 30, 2019 11.94 12.06 11.84 11.84 1,080,642 -0.07(-0.56%)
Dec 27, 2019 12.08 12.15 11.87 11.90 875,261 -0.07(-0.55%)
Dec 26, 2019 11.93 12.03 11.85 11.97 621,494 +0.09(+0.80%)
Dec 24, 2019 12.04 12.12 11.84 11.87 503,156 -0.07(-0.55%)
Dec 23, 2019 11.73 11.96 11.70 11.94 1,315,524 +0.21(+1.77%)
Dec 20, 2019 11.96 12.01 11.70 11.73 2,254,208 -0.20(-1.66%)
Dec 19, 2019 11.71 12.03 11.67 11.93 1,383,676 +0.23(+1.94%)
Dec 18, 2019 11.85 11.96 11.66 11.70 1,125,237 -0.16(-1.36%)
Dec 17, 2019 11.58 11.88 11.55 11.87 1,411,722 +0.33(+2.87%)
Dec 16, 2019 11.35 11.75 11.33 11.53 2,411,368 +0.31(+2.78%)
Dec 13, 2019 11.39 11.60 11.10 11.22 2,117,022 -0.15(-1.33%)
Dec 12, 2019 11.15 11.45 11.14 11.37 1,547,790 +0.26(+2.30%)
Dec 11, 2019 11.17 11.24 11.09 11.12 1,607,381 -0.04(-0.34%)
Dec 10, 2019 11.09 11.19 11.00 11.16 1,349,068 +0.12(+1.11%)
Dec 09, 2019 10.86 11.10 10.76 11.03 1,241,687 +0.15(+1.39%)
Dec 06, 2019 10.62 10.95 10.54 10.88 1,182,105 +0.34(+3.23%)
Dec 05, 2019 10.70 10.79 10.52 10.54 953,428 -0.14(-1.33%)
Dec 04, 2019 10.57 10.83 10.56 10.68 946,038 +0.25(+2.35%)
Dec 03, 2019 10.43 10.55 10.29 10.44 1,300,595 -0.14(-1.34%)
Dec 02, 2019 10.35 10.62 10.29 10.58 1,159,611 +0.31(+3.04%)
Nov 29, 2019 10.51 10.53 10.23 10.27 596,341 -0.41(-3.81%)
Nov 27, 2019 10.74 10.81 10.65 10.67 565,879 -0.09(-0.79%)
Nov 26, 2019 10.97 11.00 10.72 10.76 884,544 -0.20(-1.81%)
Nov 25, 2019 10.89 11.06 10.83 10.96 865,403 +0.09(+0.78%)
Nov 22, 2019 11.04 11.06 10.81 10.87 827,452 -0.09(-0.86%)
Nov 21, 2019 10.89 11.02 10.79 10.97 696,947 +0.09(+0.87%)
Nov 20, 2019 10.65 10.92 10.51 10.87 1,265,347 +0.25(+2.31%)
Nov 19, 2019 10.74 10.76 10.48 10.63 1,593,823 -0.22(-2.01%)
Nov 18, 2019 11.03 11.05 10.74 10.84 882,300 -0.23(-2.05%)
Nov 15, 2019 11.04 11.18 10.94 11.07 952,686 +0.09(+0.77%)
Nov 14, 2019 11.03 11.20 10.94 10.99 1,001,583 -0.03(-0.26%)
Nov 13, 2019 10.93 11.11 10.87 11.01 625,494 +0.02(+0.17%)
Nov 12, 2019 10.87 11.17 10.79 11.00 943,444 +0.13(+1.22%)
Nov 11, 2019 10.99 11.13 10.82 10.86 682,958 -0.29(-2.63%)
Nov 08, 2019 10.88 11.20 10.83 11.16 1,114,517 +0.16(+1.46%)
Nov 07, 2019 10.65 11.21 10.65 11.00 2,262,522 +0.55(+5.25%)
Nov 06, 2019 10.51 10.69 10.31 10.45 1,487,263 -0.13(-1.25%)
Nov 05, 2019 10.16 10.66 10.09 10.58 1,476,683 +0.63(+6.37%)
Nov 04, 2019 9.757 10.07 9.757 9.946 1,650,309 +0.35(+3.65%)
Nov 01, 2019 9.388 9.681 9.350 9.596 1,281,213 +0.31(+3.36%)
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%)
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.