Australia markets open in 2 hours 38 minutes

Magnolia Oil & Gas Corporation (MGY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.92+0.08 (+0.39%)
As of 03:22PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202421.6821.9921.6121.9221.92795,139
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
21 Nov 202321.5421.6421.2221.5121.372,052,900
20 Nov 202321.9322.0321.6921.7521.611,374,900
17 Nov 202321.1921.7421.1821.6821.541,942,200
16 Nov 202321.4821.5820.5820.9720.841,881,300
15 Nov 202322.0622.4021.7921.8021.661,477,000
14 Nov 202321.5922.0721.4622.0421.901,623,700
13 Nov 202321.3521.5521.1821.4021.261,477,700
10 Nov 202321.0821.3120.8121.2521.112,103,600
09 Nov 202321.0921.2020.8320.9720.841,713,300
08 Nov 202321.3321.3520.8820.9320.802,071,800
08 Nov 20230.115 Dividend
07 Nov 202321.8021.8921.4021.5821.332,210,600
06 Nov 202322.8822.9122.1622.2021.941,733,800
03 Nov 202323.3323.3422.3322.8522.583,009,800
02 Nov 202322.1023.0921.7323.0622.793,443,000
01 Nov 202322.4622.5522.1622.2922.032,415,300
31 Oct 202322.1222.5521.9222.4522.192,751,000
30 Oct 202321.9122.1221.5122.0021.741,920,300
27 Oct 202322.2522.2621.7021.9521.691,647,900
26 Oct 202322.3722.3821.8922.2121.951,652,000
25 Oct 202322.3322.6722.2522.5922.331,952,800
24 Oct 202322.7222.7422.2922.4022.142,182,100
23 Oct 202322.8923.0522.4622.6022.341,674,400
20 Oct 202323.4323.4723.0523.1422.871,801,700
19 Oct 202323.3323.7323.2323.4723.202,181,700
18 Oct 202323.7123.8123.5023.5123.241,217,200
17 Oct 202323.5523.9023.4923.5423.271,453,100
16 Oct 202323.6323.8223.3123.6323.351,639,200
13 Oct 202323.2623.6923.1023.5123.241,754,000
12 Oct 202322.8922.8922.5122.7522.481,537,100
11 Oct 202322.4222.7022.1922.6322.371,297,100
10 Oct 202322.5922.8822.4622.7522.481,278,300
09 Oct 202322.4622.6322.1922.5122.252,062,100
06 Oct 202321.6421.9821.3021.8121.563,076,700
05 Oct 202320.9521.5720.8521.5521.302,529,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...