Skip to main content

Magnolia Oil & Gas Corp (NY: MGY )

27.26 +1.73 (+6.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 26.49 27.55 26.31 27.26 2,143,698 +1.73(+6.78%)
Nov 05, 2024 25.79 25.93 25.46 25.53 1,363,290 -0.19(-0.74%)
Nov 04, 2024 25.19 26.00 25.19 25.72 1,762,598 +0.72(+2.88%)
Nov 01, 2024 25.66 25.78 24.98 25.00 1,773,159 -0.28(-1.11%)
Oct 31, 2024 26.00 26.44 25.25 25.28 2,898,688 -0.28(-1.10%)
Oct 30, 2024 25.35 25.77 25.26 25.56 1,397,304 +0.26(+1.03%)
Oct 29, 2024 25.56 25.68 25.16 25.30 1,333,626 -0.27(-1.06%)
Oct 28, 2024 25.18 25.67 25.12 25.57 1,532,632 -0.43(-1.65%)
Oct 25, 2024 26.04 26.35 25.87 26.00 1,376,839 +0.15(+0.58%)
Oct 24, 2024 25.68 25.87 25.53 25.85 1,673,078 +0.25(+0.98%)
Oct 23, 2024 25.99 26.05 25.38 25.60 2,280,277 -0.42(-1.61%)
Oct 22, 2024 25.98 26.29 25.79 26.02 935,880 +0.13(+0.50%)
Oct 21, 2024 26.44 26.44 25.85 25.89 2,180,811 -0.23(-0.88%)
Oct 18, 2024 26.50 26.55 26.10 26.12 1,631,624 -0.37(-1.40%)
Oct 17, 2024 26.40 26.64 26.27 26.49 1,440,417 +0.16(+0.61%)
Oct 16, 2024 25.67 26.36 25.67 26.33 2,380,977 +0.77(+3.01%)
Oct 15, 2024 25.89 26.00 25.44 25.56 1,980,917 -1.18(-4.41%)
Oct 14, 2024 26.73 26.95 26.61 26.74 2,206,672 -0.30(-1.11%)
Oct 11, 2024 26.35 27.41 26.35 27.04 1,479,472 +0.55(+2.08%)
Oct 10, 2024 26.45 26.76 26.23 26.49 1,917,829 +0.09(+0.34%)
Oct 09, 2024 25.89 26.41 25.67 26.40 1,547,893 +0.31(+1.19%)
Oct 08, 2024 26.60 26.62 25.77 26.09 2,230,790 -0.91(-3.37%)
Oct 07, 2024 26.75 27.18 26.66 27.00 2,655,808 +0.15(+0.56%)
Oct 04, 2024 26.72 26.95 26.38 26.85 1,955,992 +0.60(+2.29%)
Oct 03, 2024 25.29 26.29 25.09 26.25 1,697,379 +1.05(+4.17%)
Oct 02, 2024 25.32 25.39 24.96 25.20 1,659,796 +0.35(+1.41%)
Oct 01, 2024 23.83 25.05 23.83 24.85 3,399,478 +0.43(+1.76%)
Sep 30, 2024 24.13 24.66 24.07 24.42 2,237,722 +0.15(+0.62%)
Sep 27, 2024 24.00 24.29 23.84 24.27 1,882,585 +0.57(+2.41%)
Sep 26, 2024 23.92 24.35 23.65 23.70 5,048,191 -0.91(-3.70%)
Sep 25, 2024 25.48 25.64 24.60 24.61 2,576,736 -0.97(-3.79%)
Sep 24, 2024 25.82 26.07 25.53 25.58 6,312,078 -0.70(-2.66%)
Sep 23, 2024 26.08 26.74 25.96 26.28 1,653,089 +0.28(+1.08%)
Sep 20, 2024 25.90 26.25 25.34 26.00 4,451,077 +0.09(+0.35%)
Sep 19, 2024 25.99 26.13 25.57 25.91 1,850,831 +0.70(+2.78%)
Sep 18, 2024 24.76 25.62 24.76 25.21 2,181,076 +0.38(+1.53%)
Sep 17, 2024 24.29 24.86 24.24 24.83 1,711,247 +0.62(+2.56%)
Sep 16, 2024 24.01 24.23 23.91 24.21 1,723,763 +0.37(+1.55%)
Sep 13, 2024 23.75 23.98 23.62 23.84 1,318,051 +0.29(+1.23%)
Sep 12, 2024 23.34 23.61 23.02 23.55 1,832,034 +0.20(+0.86%)
Sep 11, 2024 23.17 23.49 22.76 23.35 1,686,986 +0.19(+0.82%)
Sep 10, 2024 23.47 23.47 22.91 23.16 1,783,098 -0.28(-1.19%)
Sep 09, 2024 23.55 23.68 23.34 23.44 2,038,934 -0.13(-0.55%)
Sep 06, 2024 24.00 24.16 23.46 23.57 1,799,835 -0.43(-1.79%)
Sep 05, 2024 24.30 24.32 23.97 24.00 1,351,541 -0.12(-0.50%)
Sep 04, 2024 24.47 24.61 24.03 24.12 1,538,867 -0.19(-0.78%)
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.