Skip to main content

Magnolia Oil & Gas Corp (NY: MGY )

26.28 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.52 26.57 26.11 26.28 1,919,767 +0.08(+0.31%)
Jul 11, 2024 25.85 26.25 25.64 26.20 1,386,636 +0.53(+2.06%)
Jul 10, 2024 25.34 25.68 25.21 25.67 1,069,901 +0.35(+1.38%)
Jul 09, 2024 25.18 25.60 25.09 25.32 1,434,745 -0.14(-0.55%)
Jul 08, 2024 25.39 25.58 25.19 25.46 1,345,710 +0.05(+0.20%)
Jul 05, 2024 25.88 25.93 25.23 25.41 1,207,851 -0.58(-2.23%)
Jul 03, 2024 25.52 26.02 25.52 25.99 963,989 +0.54(+2.12%)
Jul 02, 2024 25.73 26.02 25.43 25.45 1,923,124 -0.01(-0.04%)
Jul 01, 2024 25.55 25.59 25.18 25.46 1,743,226 +0.12(+0.47%)
Jun 28, 2024 25.50 25.69 25.18 25.34 2,150,485 +0.06(+0.24%)
Jun 27, 2024 25.24 25.31 25.06 25.28 1,532,775 +0.23(+0.92%)
Jun 26, 2024 25.30 25.30 24.69 25.05 1,972,638 -0.29(-1.14%)
Jun 25, 2024 25.44 25.47 25.12 25.34 1,210,157 -0.17(-0.67%)
Jun 24, 2024 24.97 25.73 24.97 25.51 1,819,350 +0.63(+2.53%)
Jun 21, 2024 24.99 25.11 24.70 24.88 5,491,364 -0.09(-0.36%)
Jun 20, 2024 24.69 25.11 24.67 24.97 2,289,069 +0.30(+1.22%)
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%)
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.