Skip to main content

Magnolia Oil & Gas Corp (NY: MGY )

20.44 -0.29 (-1.39%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 21.44 21.46 20.69 20.73 1,848,110 -0.66(-3.09%)
Dec 04, 2023 21.63 21.78 21.17 21.39 2,801,759 -0.51(-2.33%)
Dec 01, 2023 21.47 22.20 21.43 21.90 1,617,883 +0.40(+1.86%)
Nov 30, 2023 21.72 22.16 21.25 21.50 1,775,536 +0.03(+0.14%)
Nov 29, 2023 21.80 21.87 21.38 21.47 2,474,538 -0.18(-0.83%)
Nov 28, 2023 21.62 22.04 21.50 21.65 2,261,141 +0.00(+0.00%)
Nov 27, 2023 21.40 21.66 21.20 21.65 2,520,092 +0.01(+0.05%)
Nov 24, 2023 21.36 21.80 21.21 21.64 749,230 +0.23(+1.07%)
Nov 22, 2023 20.99 21.55 20.79 21.41 2,141,329 -0.10(-0.46%)
Nov 21, 2023 21.54 21.64 21.22 21.51 2,052,922 -0.24(-1.10%)
Nov 20, 2023 21.93 22.03 21.69 21.75 1,374,873 +0.07(+0.32%)
Nov 17, 2023 21.19 21.74 21.18 21.68 1,942,286 +0.71(+3.39%)
Nov 16, 2023 21.48 21.58 20.59 20.97 1,881,315 -0.83(-3.81%)
Nov 15, 2023 22.06 22.40 21.79 21.80 1,477,040 -0.24(-1.09%)
Nov 14, 2023 21.59 22.07 21.46 22.04 1,623,670 +0.64(+2.99%)
Nov 13, 2023 21.35 21.55 21.18 21.40 1,477,662 +0.15(+0.71%)
Nov 10, 2023 21.08 21.31 20.81 21.25 2,103,618 +0.28(+1.34%)
Nov 09, 2023 21.09 21.20 20.82 20.97 1,713,342 +0.04(+0.19%)
Nov 08, 2023 21.33 21.36 20.88 20.93 2,071,835 -0.54(-2.49%)
Nov 07, 2023 21.68 21.77 21.28 21.46 2,222,473 -0.62(-2.79%)
Nov 06, 2023 22.76 22.79 22.04 22.08 1,743,091 -0.65(-2.84%)
Nov 03, 2023 23.21 23.22 22.22 22.73 3,025,906 -0.21(-0.91%)
Nov 02, 2023 21.98 22.97 21.61 22.94 3,461,469 +0.77(+3.45%)
Nov 01, 2023 22.34 22.43 22.04 22.17 2,428,262 -0.16(-0.71%)
Oct 31, 2023 22.00 22.43 21.80 22.33 2,765,692 +0.45(+2.05%)
Oct 30, 2023 21.79 22.00 21.40 21.88 1,930,609 +0.05(+0.23%)
Oct 27, 2023 22.13 22.14 21.58 21.83 1,656,702 -0.26(-1.17%)
Oct 26, 2023 22.25 22.26 21.77 22.09 1,660,869 -0.38(-1.68%)
Oct 25, 2023 22.21 22.54 22.14 22.47 1,963,274 +0.19(+0.85%)
Oct 24, 2023 22.60 22.61 22.17 22.28 2,193,832 -0.20(-0.89%)
Oct 23, 2023 22.77 22.93 22.34 22.48 1,683,406 -0.54(-2.33%)
Oct 20, 2023 23.31 23.34 22.93 23.02 1,811,394 -0.33(-1.41%)
Oct 19, 2023 23.21 23.60 23.11 23.34 2,193,398 -0.04(-0.17%)
Oct 18, 2023 23.58 23.68 23.37 23.38 1,223,720 -0.03(-0.13%)
Oct 17, 2023 23.42 23.77 23.36 23.41 1,460,915 -0.09(-0.38%)
Oct 16, 2023 23.50 23.69 23.18 23.50 1,648,012 +0.12(+0.51%)
Oct 13, 2023 23.14 23.56 22.98 23.38 1,763,386 +0.76(+3.34%)
Oct 12, 2023 22.77 22.77 22.39 22.63 1,545,285 +0.12(+0.53%)
Oct 11, 2023 22.30 22.58 22.07 22.51 1,304,185 -0.12(-0.53%)
Oct 10, 2023 22.47 22.75 22.34 22.63 1,285,151 +0.24(+1.07%)
Oct 09, 2023 22.34 22.51 22.07 22.39 2,073,082 +0.70(+3.21%)
Oct 06, 2023 21.52 21.86 21.19 21.69 3,093,189 +0.26(+1.21%)
Oct 05, 2023 20.84 21.46 20.74 21.44 2,543,129 +0.31(+1.46%)
Oct 04, 2023 21.87 21.87 20.90 21.13 2,417,289 -1.01(-4.58%)
Oct 03, 2023 21.85 22.18 21.79 22.14 2,392,186 +0.15(+0.68%)
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.