Australia markets close in 2 hours 7 minutes

Magnolia Oil & Gas Corporation (MGY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.00-0.19 (-0.73%)
At close: 04:00PM EDT
27.13 +1.13 (+4.35%)
After hours: 07:28PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202426.0226.0925.7626.0026.003,421,000
15 Apr 202426.7526.9926.0726.1926.192,586,500
12 Apr 202427.0327.3326.5626.6826.682,978,900
11 Apr 202426.9126.9426.3826.8026.802,413,400
10 Apr 202426.5226.8826.4526.8426.842,146,900
09 Apr 202426.7626.8626.5626.6526.651,885,700
08 Apr 202427.0027.1226.6026.6226.621,497,000
05 Apr 202426.8127.2026.6226.9826.982,033,700
04 Apr 202426.7226.8726.4826.6826.681,891,800
03 Apr 202426.2326.6326.1926.6226.622,115,600
02 Apr 202426.2526.4725.8526.2326.232,953,100
01 Apr 202426.1326.2025.6826.1926.194,978,900
28 Mar 202425.7225.9525.4825.9525.953,785,600
27 Mar 202425.0225.5824.8625.5325.532,677,200
26 Mar 202425.3725.4025.0325.0425.042,153,800
25 Mar 202424.8825.2624.7825.1825.181,671,200
22 Mar 202424.9725.0024.7524.7724.773,473,800
21 Mar 202424.8224.9724.7324.9324.932,075,100
20 Mar 202424.4224.9024.2224.8124.811,925,700
19 Mar 202424.2424.6824.2424.5724.572,461,700
18 Mar 202423.9324.3423.9324.2624.263,748,400
15 Mar 202423.9624.2223.7523.8623.8640,683,700
14 Mar 202424.3024.3423.8224.0324.032,965,500
13 Mar 202424.1024.3123.9924.0924.092,647,200
12 Mar 202423.7323.9523.5623.8423.842,925,200
11 Mar 202423.5023.7823.3623.7323.733,490,800
08 Mar 202423.7623.9823.5223.6023.603,230,800
07 Mar 202423.3723.9323.3323.7723.773,514,800
06 Mar 202423.6723.7123.1423.3523.354,781,500
05 Mar 202423.1823.8023.1823.4923.496,120,900
04 Mar 202423.5823.9223.1123.2723.279,059,500
01 Mar 202422.9023.1922.7823.0023.002,279,700
29 Feb 202422.4422.7522.3722.6822.682,981,700
28 Feb 202422.0822.5422.0422.2322.232,651,600
27 Feb 202422.2222.2821.9822.1722.172,607,200
26 Feb 202421.6822.0121.6121.9921.991,365,500
23 Feb 202421.8521.9421.5621.8421.842,116,800
22 Feb 202421.6522.0821.4922.0222.022,856,900
21 Feb 202421.5822.1621.5021.9421.942,771,900
20 Feb 202421.3421.4821.0721.4121.413,260,700
16 Feb 202421.5221.6021.1621.4221.423,147,700
15 Feb 202420.8521.5120.6621.3721.375,296,800
15 Feb 20240.13 Dividend
14 Feb 202420.4520.6920.2720.4220.294,657,500
13 Feb 202420.5620.5620.0820.3420.213,340,200
12 Feb 202420.4721.0020.4520.7120.582,541,100
09 Feb 202420.4620.6420.2820.3420.211,777,400
08 Feb 202420.2020.5120.2020.4820.352,804,300
07 Feb 202420.2820.4520.0820.2220.092,974,500
06 Feb 202419.9420.4019.8320.2520.121,934,600
05 Feb 202420.0320.0919.5319.8719.742,334,400
02 Feb 202420.2920.3619.9719.9819.852,724,800
01 Feb 202420.7820.8920.3320.4220.293,269,500
31 Jan 202421.3421.3820.6120.6220.492,203,500
30 Jan 202420.7621.5020.7621.3821.242,809,200
29 Jan 202420.9021.0720.6421.0620.932,532,000
26 Jan 202420.9521.0620.6320.9620.832,189,000
25 Jan 202420.4620.9020.2520.8920.763,754,000
24 Jan 202420.0420.3619.9320.2820.152,401,200
23 Jan 202419.7920.0519.7119.8319.702,057,600
22 Jan 202419.5519.9319.4119.7819.651,900,900
19 Jan 202419.5519.6119.1619.6119.492,397,300
18 Jan 202419.6319.6719.3619.5919.472,036,900
17 Jan 202419.5919.7919.4619.6019.482,438,000
16 Jan 202420.2620.3019.7819.8619.732,549,800
12 Jan 202420.6120.6420.2920.4020.272,730,600
11 Jan 202420.3620.4020.0220.1620.031,842,500
10 Jan 202420.6020.6020.0820.2620.132,076,000
09 Jan 202420.9020.9020.3320.5720.441,615,000
08 Jan 202420.5920.9420.4220.9020.771,963,800
05 Jan 202421.0121.1220.7521.0320.901,683,100
04 Jan 202421.7821.8820.8820.9020.771,917,600
03 Jan 202421.4821.9321.2921.7421.602,047,800
02 Jan 202421.4221.8921.3221.4921.352,019,400
29 Dec 202321.5521.5821.1921.2921.152,012,700
28 Dec 202321.9122.0821.4921.5021.361,967,900
27 Dec 202322.2322.2521.9822.0321.891,264,200
26 Dec 202321.9522.3121.8722.1822.041,282,300
22 Dec 202321.9322.1421.7021.7521.611,240,200
21 Dec 202321.5021.7521.4221.7321.592,066,400
20 Dec 202321.9522.1821.4521.4821.341,599,900
19 Dec 202321.5722.0621.4221.9021.762,148,100
18 Dec 202321.9522.0921.5821.6321.491,983,300
15 Dec 202321.6721.6821.2421.5121.374,750,100
14 Dec 202321.5121.9021.4321.6721.532,656,200
13 Dec 202320.6021.0220.4021.0120.882,491,900
12 Dec 202320.5420.6520.1620.4920.362,064,900
11 Dec 202320.5521.1020.4920.9120.782,105,300
08 Dec 202320.7020.9720.5920.9320.801,480,500
07 Dec 202320.3920.5920.2720.4520.321,935,100
06 Dec 202320.4520.8420.2620.3420.212,370,700
05 Dec 202321.4421.4620.6920.7320.601,848,100
04 Dec 202321.6321.7821.1721.3921.252,801,800
01 Dec 202321.4722.1921.4221.9021.761,617,900
30 Nov 202321.7222.1621.2521.5021.361,775,500
29 Nov 202321.8021.8721.3821.4721.332,474,500
28 Nov 202321.6222.0421.5021.6521.512,261,100
27 Nov 202321.4021.6621.2021.6521.512,520,100
24 Nov 202321.3621.8121.2121.6421.50749,200
22 Nov 202320.9921.5620.7921.4121.272,141,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...