MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.3300 | 4.3900 | 4.2000 | 4.3000 | 4.3000 | 71,400 |
| 22 May 2024 | 4.3800 | 4.5200 | 4.3000 | 4.5100 | 4.5100 | 70,800 |
| 21 May 2024 | 4.2100 | 4.5500 | 4.2100 | 4.5500 | 4.5500 | 9,800 |
| 20 May 2024 | 4.3800 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 11,800 |
| 17 May 2024 | 4.3100 | 4.5000 | 4.2100 | 4.3300 | 4.3300 | 10,400 |
| 16 May 2024 | 4.2600 | 4.5000 | 4.1800 | 4.5000 | 4.5000 | 7,600 |
| 15 May 2024 | 4.3800 | 4.5000 | 4.1600 | 4.3400 | 4.3400 | 17,500 |
| 14 May 2024 | 4.3000 | 4.3300 | 4.2000 | 4.3000 | 4.3000 | 16,100 |
| 13 May 2024 | 4.3600 | 4.4900 | 4.1200 | 4.3500 | 4.3500 | 12,800 |
| 10 May 2024 | 4.3800 | 4.4500 | 4.3000 | 4.4000 | 4.4000 | 15,200 |
| 09 May 2024 | 4.2200 | 4.5000 | 4.2200 | 4.4300 | 4.4300 | 120,300 |
| 08 May 2024 | 4.3000 | 4.5000 | 4.2000 | 4.3900 | 4.3900 | 96,600 |
| 07 May 2024 | 4.2000 | 4.6700 | 4.1800 | 4.3000 | 4.3000 | 400,700 |
| 06 May 2024 | 4.3000 | 4.5000 | 4.2200 | 4.2200 | 4.2200 | 8,900 |
| 03 May 2024 | 4.1800 | 4.3200 | 4.1500 | 4.2500 | 4.2500 | 13,100 |
| 02 May 2024 | 4.2800 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 19,300 |
| 01 May 2024 | 4.2600 | 4.4500 | 4.0600 | 4.2900 | 4.2900 | 15,100 |
| 30 Apr 2024 | 4.1400 | 4.2800 | 4.0500 | 4.1000 | 4.1000 | 21,700 |
| 29 Apr 2024 | 4.0900 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 4,900 |
| 26 Apr 2024 | 4.1000 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 30,100 |
| 25 Apr 2024 | 4.2200 | 4.2400 | 4.0900 | 4.1200 | 4.1200 | 9,600 |
| 24 Apr 2024 | 4.1000 | 4.4400 | 4.1000 | 4.4000 | 4.4000 | 38,900 |
| 23 Apr 2024 | 4.0700 | 4.1100 | 3.9900 | 4.0900 | 4.0900 | 27,600 |
| 22 Apr 2024 | 4.1200 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 10,300 |
| 19 Apr 2024 | 4.1300 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 19,400 |
| 18 Apr 2024 | 4.1300 | 4.2600 | 4.1100 | 4.1200 | 4.1200 | 7,600 |
| 17 Apr 2024 | 4.0900 | 4.2000 | 4.0900 | 4.1800 | 4.1800 | 13,200 |
| 16 Apr 2024 | 4.2000 | 4.2500 | 4.0600 | 4.1600 | 4.1600 | 8,700 |
| 15 Apr 2024 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 13,800 |
| 12 Apr 2024 | 4.0700 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 7,100 |
| 11 Apr 2024 | 4.2400 | 4.4600 | 4.2400 | 4.2400 | 4.2400 | 185,300 |
| 10 Apr 2024 | 4.2300 | 4.3400 | 4.2000 | 4.2700 | 4.2700 | 12,700 |
| 09 Apr 2024 | 4.3200 | 4.3900 | 4.3000 | 4.3700 | 4.3700 | 56,600 |
| 08 Apr 2024 | 4.2500 | 4.3700 | 4.2300 | 4.3700 | 4.3700 | 56,000 |
| 05 Apr 2024 | 4.2600 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 27,300 |
| 04 Apr 2024 | 4.2300 | 4.2900 | 4.1900 | 4.1900 | 4.1900 | 16,200 |
| 03 Apr 2024 | 4.2000 | 4.2900 | 4.1200 | 4.2200 | 4.2200 | 7,800 |
| 02 Apr 2024 | 4.1700 | 4.2000 | 4.0400 | 4.1800 | 4.1800 | 10,000 |
| 01 Apr 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 4,700 |
| 28 Mar 2024 | 4.1000 | 4.2500 | 4.0700 | 4.2000 | 4.2000 | 7,200 |
| 27 Mar 2024 | 4.0300 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 3,600 |
| 26 Mar 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0900 | 4.0900 | 7,900 |
| 25 Mar 2024 | 4.1200 | 4.1500 | 4.0100 | 4.1500 | 4.1500 | 28,400 |
| 22 Mar 2024 | 4.1300 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 39,200 |
| 21 Mar 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 5,100 |
| 20 Mar 2024 | 4.2500 | 4.2500 | 4.1400 | 4.1500 | 4.1500 | 11,000 |
| 19 Mar 2024 | 4.1200 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 17,200 |
| 18 Mar 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0700 | 4.0700 | 13,300 |
| 15 Mar 2024 | 4.1100 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 4,600 |
| 14 Mar 2024 | 4.1300 | 4.2000 | 4.0300 | 4.1200 | 4.1200 | 9,500 |
| 13 Mar 2024 | 4.0100 | 4.1400 | 4.0100 | 4.1000 | 4.1000 | 7,600 |
| 12 Mar 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 16,100 |
| 11 Mar 2024 | 4.0200 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 11,500 |
| 08 Mar 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1800 | 4.1800 | 13,000 |
| 07 Mar 2024 | 4.1100 | 4.2000 | 4.0900 | 4.1400 | 4.1400 | 11,200 |
| 06 Mar 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | 25,000 |
| 05 Mar 2024 | 4.0500 | 4.2300 | 4.0500 | 4.0800 | 4.0800 | 27,700 |
| 04 Mar 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 14,500 |
| 01 Mar 2024 | 4.0900 | 4.1600 | 4.0200 | 4.1300 | 4.1300 | 13,000 |
| 29 Feb 2024 | 4.0300 | 4.2000 | 4.0300 | 4.1000 | 4.1000 | 39,900 |
| 28 Feb 2024 | 4.0400 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 8,700 |
| 27 Feb 2024 | 4.1800 | 4.1800 | 3.9800 | 4.1100 | 4.1100 | 22,600 |
| 26 Feb 2024 | 4.1800 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 12,300 |
| 23 Feb 2024 | 4.1500 | 4.2100 | 4.0900 | 4.2000 | 4.2000 | 10,500 |
| 22 Feb 2024 | 4.1300 | 4.2200 | 4.0400 | 4.1800 | 4.1800 | 40,100 |
| 21 Feb 2024 | 4.1800 | 4.2200 | 4.0800 | 4.1400 | 4.1400 | 15,200 |
| 20 Feb 2024 | 4.0600 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 19,800 |
| 16 Feb 2024 | 4.1600 | 4.1800 | 3.9600 | 3.9700 | 3.9700 | 69,000 |
| 15 Feb 2024 | 4.0900 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 16,200 |
| 14 Feb 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1000 | 4.1000 | 20,800 |
| 13 Feb 2024 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 4.0400 | 8,900 |
| 12 Feb 2024 | 4.0100 | 4.2300 | 4.0100 | 4.2300 | 4.2300 | 23,000 |
| 09 Feb 2024 | 3.9400 | 4.2100 | 3.9400 | 4.1400 | 4.1400 | 32,000 |
| 08 Feb 2024 | 4.0100 | 4.1900 | 3.9400 | 3.9400 | 3.9400 | 7,700 |
| 07 Feb 2024 | 4.0100 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 12,600 |
| 06 Feb 2024 | 3.9600 | 4.2300 | 3.9600 | 4.0400 | 4.0400 | 28,800 |
| 05 Feb 2024 | 4.0300 | 4.1800 | 3.9700 | 4.0100 | 4.0100 | 16,700 |
| 02 Feb 2024 | 4.0900 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 26,800 |
| 01 Feb 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1200 | 4.1200 | 10,900 |
| 31 Jan 2024 | 4.0300 | 4.1300 | 4.0300 | 4.1100 | 4.1100 | 5,400 |
| 30 Jan 2024 | 4.0100 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 21,900 |
| 29 Jan 2024 | 3.9800 | 4.1600 | 3.8800 | 4.0000 | 4.0000 | 27,000 |
| 26 Jan 2024 | 4.0400 | 4.1600 | 3.9900 | 4.1600 | 4.1600 | 6,900 |
| 25 Jan 2024 | 4.0800 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 7,200 |
| 24 Jan 2024 | 4.0600 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 33,800 |
| 23 Jan 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9300 | 3.9300 | 80,100 |
| 22 Jan 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 7,400 |
| 19 Jan 2024 | 4.1100 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 22,100 |
| 18 Jan 2024 | 4.1000 | 4.2300 | 3.9200 | 4.2300 | 4.2300 | 41,100 |
| 17 Jan 2024 | 3.9400 | 4.3000 | 3.9400 | 4.2500 | 4.2500 | 23,800 |
| 16 Jan 2024 | 4.0700 | 4.1400 | 4.0200 | 4.0900 | 4.0900 | 14,600 |
| 12 Jan 2024 | 4.1200 | 4.2100 | 3.9900 | 4.1400 | 4.1400 | 12,300 |
| 11 Jan 2024 | 4.2300 | 4.2300 | 3.9800 | 4.0400 | 4.0400 | 16,700 |
| 10 Jan 2024 | 4.1300 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 25,400 |
| 09 Jan 2024 | 4.1400 | 4.2800 | 4.0200 | 4.0300 | 4.0300 | 106,700 |
| 08 Jan 2024 | 4.0700 | 4.2500 | 3.9100 | 4.0600 | 4.0600 | 8,100 |
| 05 Jan 2024 | 4.1300 | 4.3400 | 4.1300 | 4.2000 | 4.2000 | 11,800 |
| 04 Jan 2024 | 4.0300 | 4.2900 | 4.0300 | 4.1900 | 4.1900 | 73,600 |
| 03 Jan 2024 | 4.1000 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 10,900 |
| 02 Jan 2024 | 4.2300 | 4.3100 | 4.0000 | 4.0000 | 4.0000 | 19,800 |
| *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.