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

Magnolia Oil & Gas Corp WT (NY: MGY-WS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 2.890 2.940 2.800 2.800 65,000 -0.24(-7.89%)
May 30, 2019 3.070 3.100 2.896 3.040 8,896 -0.02(-0.65%)
May 29, 2019 3.030 3.060 2.830 3.060 10,454 -0.04(-1.29%)
May 28, 2019 3.100 3.170 3.050 3.100 1,585 -0.03(-0.96%)
May 24, 2019 3.340 3.340 3.080 3.130 12,400 -0.11(-3.40%)
May 23, 2019 3.280 3.350 3.160 3.240 39,390 -0.26(-7.43%)
May 22, 2019 3.610 3.610 3.430 3.500 3,900 -0.21(-5.66%)
May 21, 2019 3.600 3.710 3.550 3.710 28,394 +0.07(+1.92%)
May 20, 2019 3.450 3.710 3.450 3.640 33,138 +0.08(+2.25%)
May 17, 2019 3.540 3.630 3.520 3.560 16,600 -0.09(-2.47%)
May 16, 2019 3.530 3.700 3.530 3.650 15,600 +0.09(+2.53%)
May 15, 2019 3.550 3.560 3.460 3.560 13,800 +0.03(+0.85%)
May 14, 2019 3.480 3.650 3.480 3.530 21,000 -0.01(-0.28%)
May 13, 2019 3.580 3.640 3.410 3.540 107,762 -0.12(-3.28%)
May 10, 2019 3.800 3.800 3.610 3.660 15,400 -0.08(-2.14%)
May 09, 2019 3.680 3.770 3.660 3.740 309,760 -0.06(-1.58%)
May 08, 2019 3.620 3.880 3.500 3.800 120,699 +0.25(+7.04%)
May 07, 2019 3.850 3.850 3.400 3.550 2,172,207 -0.33(-8.51%)
May 06, 2019 3.770 4.000 3.680 3.880 75,317 +0.08(+2.11%)
May 03, 2019 3.670 3.800 3.630 3.800 24,100 +0.15(+4.11%)
May 02, 2019 3.640 3.720 3.550 3.650 118,196 -0.20(-5.19%)
May 01, 2019 3.960 3.960 3.820 3.850 91,011 -0.08(-2.04%)
Apr 30, 2019 4.030 4.050 3.920 3.930 69,963 -0.13(-3.20%)
Apr 29, 2019 4.080 4.080 3.950 4.060 17,233 -0.10(-2.40%)
Apr 26, 2019 4.190 4.190 4.040 4.160 3,200 -0.13(-3.03%)
Apr 25, 2019 4.270 4.300 4.270 4.290 2,636 -0.01(-0.23%)
Apr 24, 2019 4.280 4.350 4.260 4.300 16,564 +0.05(+1.18%)
Apr 23, 2019 4.200 4.320 4.120 4.250 13,869 +0.02(+0.47%)
Apr 22, 2019 4.130 4.250 4.130 4.230 24,200 +0.05(+1.20%)
Apr 18, 2019 4.170 4.180 4.100 4.180 21,400 +0.06(+1.46%)
Apr 17, 2019 4.070 4.150 4.050 4.120 44,000 +0.08(+1.98%)
Apr 16, 2019 3.990 4.050 3.910 4.040 13,200 +0.02(+0.50%)
Apr 15, 2019 4.160 4.190 3.960 4.020 61,699 -0.17(-4.06%)
Apr 12, 2019 4.170 4.300 4.120 4.190 141,900 +0.19(+4.75%)
Apr 11, 2019 4.000 4.000 4.000 4.000 100 -0.03(-0.74%)
Apr 10, 2019 4.040 4.130 4.030 4.030 49,751 -0.02(-0.49%)
Apr 09, 2019 3.980 4.140 3.880 4.050 122,248 +0.13(+3.32%)
Apr 08, 2019 3.820 3.940 3.790 3.920 38,562 +0.11(+2.89%)
Apr 05, 2019 3.860 3.890 3.760 3.810 36,700 +0.01(+0.26%)
Apr 04, 2019 3.610 3.800 3.550 3.800 44,364 +0.16(+4.40%)
Apr 03, 2019 3.540 3.670 3.540 3.640 27,354 +0.07(+1.96%)
Apr 02, 2019 3.560 3.660 3.560 3.570 54,827 -0.03(-0.83%)
Apr 01, 2019 3.430 3.600 3.420 3.600 34,300 +0.21(+6.19%)
Mar 29, 2019 3.440 3.600 3.320 3.390 15,800 -0.09(-2.59%)
Mar 28, 2019 3.390 3.490 3.370 3.480 9,679 +0.06(+1.75%)
Mar 27, 2019 3.400 3.470 3.280 3.420 16,100 -0.01(-0.29%)
Mar 26, 2019 3.390 3.460 3.330 3.430 16,700 +0.07(+2.08%)
Mar 25, 2019 3.320 3.380 3.160 3.360 33,197 +0.01(+0.30%)
Mar 22, 2019 3.560 3.560 3.280 3.350 98,800 -0.24(-6.69%)
Mar 21, 2019 3.520 3.600 3.410 3.590 59,151 +0.00(+0.00%)
Mar 20, 2019 3.470 3.600 3.380 3.590 147,722 +0.09(+2.57%)
Mar 19, 2019 3.650 3.710 3.500 3.500 17,164 -0.20(-5.41%)
Mar 18, 2019 3.640 3.730 3.540 3.700 86,711 +0.09(+2.49%)
Mar 15, 2019 3.640 3.710 3.550 3.610 19,100 -0.06(-1.63%)
Mar 14, 2019 3.680 3.680 3.600 3.670 57,359 +0.02(+0.55%)
Mar 13, 2019 3.520 3.650 3.500 3.650 57,602 +0.16(+4.58%)
Mar 12, 2019 3.510 3.550 3.400 3.490 29,517 +0.01(+0.29%)
Mar 11, 2019 3.490 3.580 3.420 3.480 86,328 +0.06(+1.75%)
Mar 08, 2019 3.330 3.470 3.330 3.420 119,100 +0.01(+0.29%)
Mar 07, 2019 3.470 3.500 3.400 3.410 112,188 -0.09(-2.57%)
Mar 06, 2019 3.656 3.656 3.500 3.500 50,050 -0.14(-3.85%)
Mar 05, 2019 3.730 3.800 3.620 3.640 484,052 -0.06(-1.62%)
Mar 04, 2019 3.560 3.750 3.540 3.700 111,475 +0.11(+3.06%)
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.