Magnolia Oil & Gas Corporation (MGY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 26.35 | 27.41 | 26.35 | 27.04 | 27.04 | 1,479,500 |
| 10 Oct 2024 | 26.45 | 26.76 | 26.23 | 26.49 | 26.49 | 1,917,800 |
| 09 Oct 2024 | 25.89 | 26.41 | 25.67 | 26.40 | 26.40 | 1,547,900 |
| 08 Oct 2024 | 26.60 | 26.62 | 25.77 | 26.09 | 26.09 | 2,230,800 |
| 07 Oct 2024 | 26.75 | 27.18 | 26.66 | 27.00 | 27.00 | 2,655,800 |
| 04 Oct 2024 | 26.72 | 26.94 | 26.38 | 26.85 | 26.85 | 1,956,000 |
| 03 Oct 2024 | 25.29 | 26.29 | 25.09 | 26.25 | 26.25 | 1,697,400 |
| 02 Oct 2024 | 25.32 | 25.39 | 24.96 | 25.20 | 25.20 | 1,659,800 |
| 01 Oct 2024 | 23.83 | 25.06 | 23.83 | 24.85 | 24.85 | 3,399,500 |
| 30 Sept 2024 | 24.13 | 24.66 | 24.07 | 24.42 | 24.42 | 2,237,700 |
| 27 Sept 2024 | 24.00 | 24.29 | 23.84 | 24.27 | 24.27 | 1,882,600 |
| 26 Sept 2024 | 23.92 | 24.35 | 23.65 | 23.70 | 23.70 | 5,048,200 |
| 25 Sept 2024 | 25.48 | 25.64 | 24.60 | 24.61 | 24.61 | 2,576,700 |
| 24 Sept 2024 | 25.82 | 26.07 | 25.53 | 25.58 | 25.58 | 6,312,100 |
| 23 Sept 2024 | 26.08 | 26.74 | 25.96 | 26.28 | 26.28 | 1,653,500 |
| 20 Sept 2024 | 25.90 | 26.25 | 25.34 | 26.00 | 26.00 | 4,451,100 |
| 19 Sept 2024 | 25.99 | 26.13 | 25.57 | 25.91 | 25.91 | 1,850,800 |
| 18 Sept 2024 | 24.76 | 25.62 | 24.76 | 25.21 | 25.21 | 2,179,100 |
| 17 Sept 2024 | 24.29 | 24.86 | 24.24 | 24.83 | 24.83 | 1,711,200 |
| 16 Sept 2024 | 24.01 | 24.23 | 23.92 | 24.21 | 24.21 | 1,723,800 |
| 13 Sept 2024 | 23.75 | 23.98 | 23.62 | 23.84 | 23.84 | 1,318,100 |
| 12 Sept 2024 | 23.34 | 23.60 | 23.02 | 23.55 | 23.55 | 1,832,000 |
| 11 Sept 2024 | 23.17 | 23.49 | 22.76 | 23.35 | 23.35 | 1,687,000 |
| 10 Sept 2024 | 23.47 | 23.47 | 22.92 | 23.16 | 23.16 | 1,783,100 |
| 09 Sept 2024 | 23.55 | 23.68 | 23.34 | 23.44 | 23.44 | 2,038,900 |
| 06 Sept 2024 | 24.00 | 24.16 | 23.47 | 23.57 | 23.57 | 1,799,800 |
| 05 Sept 2024 | 24.30 | 24.32 | 23.97 | 24.00 | 24.00 | 1,351,400 |
| 04 Sept 2024 | 24.47 | 24.61 | 24.03 | 24.12 | 24.12 | 1,538,900 |
| 03 Sept 2024 | 24.97 | 25.05 | 24.08 | 24.31 | 24.31 | 3,020,900 |
| 30 Aug 2024 | 25.49 | 25.66 | 25.17 | 25.61 | 25.61 | 2,015,600 |
| 29 Aug 2024 | 25.66 | 26.01 | 25.48 | 25.83 | 25.83 | 1,214,400 |
| 28 Aug 2024 | 25.30 | 25.52 | 25.18 | 25.49 | 25.49 | 1,086,500 |
| 27 Aug 2024 | 25.57 | 25.71 | 25.25 | 25.48 | 25.48 | 1,597,400 |
| 26 Aug 2024 | 25.73 | 26.05 | 25.56 | 25.73 | 25.73 | 1,185,900 |
| 23 Aug 2024 | 24.84 | 25.36 | 24.81 | 25.31 | 25.31 | 1,419,300 |
| 22 Aug 2024 | 24.72 | 24.85 | 24.45 | 24.68 | 24.68 | 1,689,300 |
| 21 Aug 2024 | 25.00 | 25.00 | 24.61 | 24.68 | 24.68 | 1,500,700 |
| 20 Aug 2024 | 25.27 | 25.28 | 24.47 | 24.71 | 24.71 | 1,683,500 |
| 19 Aug 2024 | 25.14 | 25.67 | 25.14 | 25.36 | 25.36 | 1,685,500 |
| 16 Aug 2024 | 24.87 | 25.21 | 24.76 | 25.07 | 25.07 | 1,102,800 |
| 15 Aug 2024 | 24.87 | 25.38 | 24.83 | 25.14 | 25.14 | 1,390,800 |
| 14 Aug 2024 | 24.78 | 24.82 | 24.57 | 24.80 | 24.80 | 1,648,400 |
| 13 Aug 2024 | 24.58 | 24.71 | 24.31 | 24.63 | 24.63 | 1,601,000 |
| 12 Aug 2024 | 24.49 | 24.84 | 24.43 | 24.79 | 24.79 | 1,301,100 |
| 09 Aug 2024 | 24.26 | 24.67 | 24.03 | 24.30 | 24.30 | 2,226,400 |
| 09 Aug 2024 | 0.13 Dividend | |||||
| 08 Aug 2024 | 24.21 | 24.80 | 24.13 | 24.37 | 24.24 | 3,064,800 |
| 07 Aug 2024 | 24.09 | 24.48 | 23.94 | 23.99 | 23.86 | 3,087,100 |
| 06 Aug 2024 | 23.68 | 24.07 | 23.36 | 23.53 | 23.40 | 2,857,600 |
| 05 Aug 2024 | 23.22 | 23.66 | 22.71 | 23.52 | 23.39 | 3,073,900 |
| 02 Aug 2024 | 25.09 | 25.09 | 23.98 | 24.18 | 24.05 | 3,922,900 |
| 01 Aug 2024 | 27.56 | 27.63 | 24.95 | 25.54 | 25.40 | 4,402,200 |
| 31 July 2024 | 27.05 | 27.44 | 26.83 | 27.24 | 27.09 | 2,481,200 |
| 30 July 2024 | 26.32 | 26.75 | 26.20 | 26.60 | 26.46 | 1,784,300 |
| 29 July 2024 | 26.70 | 26.77 | 25.91 | 26.36 | 26.22 | 2,039,900 |
| 26 July 2024 | 26.15 | 26.63 | 25.94 | 26.60 | 26.46 | 2,789,400 |
| 25 July 2024 | 25.73 | 26.25 | 25.53 | 26.07 | 25.93 | 2,158,700 |
| 24 July 2024 | 25.95 | 26.29 | 25.57 | 25.60 | 25.46 | 2,808,100 |
| 23 July 2024 | 26.37 | 26.39 | 25.85 | 25.90 | 25.76 | 2,825,600 |
| 22 July 2024 | 26.78 | 26.80 | 26.33 | 26.53 | 26.39 | 3,064,200 |
| 19 July 2024 | 27.19 | 27.35 | 26.75 | 26.80 | 26.66 | 1,539,100 |
| 18 July 2024 | 27.17 | 27.62 | 27.03 | 27.25 | 27.10 | 2,355,400 |
| 17 July 2024 | 27.11 | 27.57 | 27.06 | 27.12 | 26.98 | 2,602,500 |
| 16 July 2024 | 27.01 | 27.11 | 26.79 | 27.01 | 26.87 | 1,874,900 |
| 15 July 2024 | 26.58 | 27.35 | 26.36 | 27.11 | 26.97 | 1,966,500 |
| 12 July 2024 | 26.52 | 26.57 | 26.11 | 26.28 | 26.14 | 1,919,800 |
| 11 July 2024 | 25.85 | 26.25 | 25.64 | 26.20 | 26.06 | 1,386,600 |
| 10 July 2024 | 25.34 | 25.68 | 25.21 | 25.67 | 25.53 | 1,069,900 |
| 09 July 2024 | 25.18 | 25.60 | 25.09 | 25.32 | 25.18 | 1,434,700 |
| 08 July 2024 | 25.39 | 25.58 | 25.19 | 25.46 | 25.32 | 1,345,700 |
| 05 July 2024 | 25.88 | 25.93 | 25.23 | 25.41 | 25.27 | 1,207,800 |
| 03 July 2024 | 25.52 | 26.02 | 25.52 | 25.99 | 25.85 | 964,000 |
| 02 July 2024 | 25.73 | 26.02 | 25.43 | 25.45 | 25.31 | 1,923,100 |
| 01 July 2024 | 25.55 | 25.58 | 25.18 | 25.46 | 25.32 | 1,743,200 |
| 28 June 2024 | 25.50 | 25.69 | 25.18 | 25.34 | 25.20 | 2,150,500 |
| 27 June 2024 | 25.24 | 25.31 | 25.06 | 25.28 | 25.15 | 1,532,800 |
| 26 June 2024 | 25.30 | 25.30 | 24.69 | 25.05 | 24.92 | 1,972,600 |
| 25 June 2024 | 25.44 | 25.47 | 25.12 | 25.34 | 25.20 | 1,210,200 |
| 24 June 2024 | 24.97 | 25.74 | 24.97 | 25.51 | 25.37 | 1,819,400 |
| 21 June 2024 | 24.99 | 25.11 | 24.70 | 24.88 | 24.75 | 5,491,400 |
| 20 June 2024 | 24.69 | 25.11 | 24.67 | 24.97 | 24.84 | 2,289,100 |
| 18 June 2024 | 24.27 | 24.73 | 24.19 | 24.67 | 24.54 | 2,133,400 |
| 17 June 2024 | 23.83 | 24.22 | 23.67 | 24.17 | 24.04 | 2,755,900 |
| 14 June 2024 | 24.16 | 24.16 | 23.73 | 23.84 | 23.71 | 2,404,400 |
| 13 June 2024 | 24.72 | 24.74 | 24.10 | 24.20 | 24.07 | 1,447,800 |
| 12 June 2024 | 25.17 | 25.33 | 24.74 | 24.86 | 24.73 | 2,036,000 |
| 11 June 2024 | 24.49 | 24.84 | 24.32 | 24.71 | 24.58 | 1,425,400 |
| 10 June 2024 | 24.27 | 24.97 | 24.24 | 24.69 | 24.56 | 1,220,700 |
| 07 June 2024 | 24.21 | 24.46 | 24.06 | 24.25 | 24.12 | 1,072,100 |
| 06 June 2024 | 24.09 | 24.44 | 24.09 | 24.36 | 24.23 | 1,381,200 |
| 05 June 2024 | 24.33 | 24.41 | 24.04 | 24.08 | 23.95 | 2,354,100 |
| 04 June 2024 | 24.44 | 24.61 | 24.09 | 24.25 | 24.12 | 2,789,000 |
| 03 June 2024 | 26.00 | 26.08 | 24.69 | 24.76 | 24.63 | 2,841,900 |
| 31 May 2024 | 25.66 | 26.00 | 25.61 | 25.95 | 25.81 | 2,316,000 |
| 30 May 2024 | 25.20 | 25.63 | 25.20 | 25.46 | 25.32 | 1,394,000 |
| 29 May 2024 | 25.39 | 25.47 | 25.02 | 25.18 | 25.05 | 2,501,400 |
| 28 May 2024 | 25.20 | 25.58 | 25.06 | 25.41 | 25.27 | 2,047,300 |
| 24 May 2024 | 24.85 | 25.00 | 24.77 | 24.91 | 24.78 | 1,707,300 |
| 23 May 2024 | 25.08 | 25.31 | 24.60 | 24.70 | 24.57 | 2,258,800 |
| 22 May 2024 | 25.37 | 25.37 | 24.78 | 24.89 | 24.76 | 2,447,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.