Magnolia Oil & Gas Corp (NY: MGY )

25.95 +0.42 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.72 25.95 25.86 25.95 3,785,620 +0.42(+1.65%)
Mar 27, 2024 25.02 25.58 24.86 25.53 2,677,255 +0.49(+1.96%)
Mar 26, 2024 25.37 25.39 25.03 25.04 2,153,828 -0.14(-0.56%)
Mar 25, 2024 24.88 25.26 24.78 25.18 1,671,210 +0.41(+1.66%)
Mar 22, 2024 24.97 25.00 24.75 24.77 3,473,806 -0.16(-0.64%)
Mar 21, 2024 24.82 24.97 24.73 24.93 2,075,639 +0.12(+0.48%)
Mar 20, 2024 24.42 24.90 24.22 24.81 1,925,739 +0.24(+0.98%)
Mar 19, 2024 24.24 24.68 24.24 24.57 2,461,702 +0.31(+1.28%)
Mar 18, 2024 23.93 24.34 23.93 24.26 3,748,364 +0.40(+1.68%)
Mar 15, 2024 23.96 24.22 23.75 23.86 40,683,696 -0.17(-0.71%)
Mar 14, 2024 24.30 24.34 23.82 24.03 2,965,473 -0.06(-0.25%)
Mar 13, 2024 24.10 24.31 23.98 24.09 2,647,249 +0.25(+1.05%)
Mar 12, 2024 23.73 23.95 23.56 23.84 2,925,229 +0.11(+0.46%)
Mar 11, 2024 23.50 23.79 23.36 23.73 3,490,823 +0.13(+0.55%)
Mar 08, 2024 23.76 23.98 23.52 23.60 3,230,777 -0.17(-0.72%)
Mar 07, 2024 23.37 23.93 23.33 23.77 3,514,820 +0.42(+1.80%)
Mar 06, 2024 23.67 23.71 23.14 23.35 4,781,523 -0.14(-0.60%)
Mar 05, 2024 23.18 23.80 23.18 23.49 6,195,820 +0.22(+0.95%)
Mar 04, 2024 23.58 23.92 23.11 23.27 9,059,562 +0.27(+1.17%)
Mar 01, 2024 22.90 23.19 22.78 23.00 2,280,938 +0.32(+1.41%)
Feb 29, 2024 22.44 22.75 22.37 22.68 2,981,743 +0.45(+2.02%)
Feb 28, 2024 22.08 22.54 22.04 22.23 2,651,639 +0.06(+0.27%)
Feb 27, 2024 22.22 22.28 21.98 22.17 2,607,189 +0.18(+0.82%)
Feb 26, 2024 21.68 22.02 21.61 21.99 1,365,551 +0.15(+0.69%)
Feb 23, 2024 21.85 21.95 21.56 21.84 2,116,815 -0.18(-0.82%)
Feb 22, 2024 21.65 22.09 21.49 22.02 2,856,863 +0.08(+0.36%)
Feb 21, 2024 21.58 22.16 21.50 21.94 2,771,878 +0.53(+2.48%)
Feb 20, 2024 21.34 21.48 21.07 21.41 3,260,658 -0.01(-0.05%)
Feb 16, 2024 21.52 21.60 21.16 21.42 3,147,680 +0.05(+0.23%)
Feb 15, 2024 20.85 21.51 20.66 21.37 5,296,809 +1.08(+5.32%)
Feb 14, 2024 20.32 20.56 20.14 20.29 4,687,351 +0.08(+0.39%)
Feb 13, 2024 20.43 20.43 19.95 20.21 3,361,599 -0.37(-1.79%)
Feb 12, 2024 20.34 20.87 20.32 20.58 2,557,466 +0.37(+1.82%)
Feb 09, 2024 20.33 20.50 20.15 20.21 1,788,776 -0.14(-0.68%)
Feb 08, 2024 20.07 20.38 20.07 20.35 2,822,272 +0.26(+1.29%)
Feb 07, 2024 20.15 20.32 19.95 20.09 2,993,583 -0.03(-0.15%)
Feb 06, 2024 19.81 20.27 19.70 20.12 1,946,996 +0.38(+1.91%)
Feb 05, 2024 19.90 19.96 19.41 19.74 2,349,388 -0.11(-0.55%)
Feb 02, 2024 20.16 20.23 19.84 19.85 2,742,223 -0.44(-2.15%)
Feb 01, 2024 20.65 20.75 20.20 20.29 3,290,433 -0.20(-0.97%)
Jan 31, 2024 21.20 21.24 20.48 20.49 2,217,662 -0.76(-3.55%)
Jan 30, 2024 20.63 21.37 20.63 21.24 2,827,225 +0.32(+1.52%)
Jan 29, 2024 20.77 20.94 20.51 20.93 2,548,253 +0.10(+0.48%)
Jan 26, 2024 20.82 20.93 20.50 20.83 2,203,026 +0.07(+0.34%)
Jan 25, 2024 20.33 20.77 20.12 20.76 3,778,063 +0.61(+3.01%)
Jan 24, 2024 19.91 20.23 19.80 20.15 2,416,534 +0.45(+2.27%)
Jan 23, 2024 19.66 19.92 19.58 19.70 2,075,384 +0.05(+0.25%)
Jan 22, 2024 19.43 19.80 19.29 19.65 1,913,037 +0.17(+0.87%)
Jan 19, 2024 19.43 19.49 19.04 19.49 2,412,641 +0.02(+0.10%)
Jan 18, 2024 19.50 19.54 19.24 19.47 2,049,931 -0.01(-0.05%)
Jan 17, 2024 19.47 19.66 19.34 19.48 2,453,580 -0.26(-1.31%)
Jan 16, 2024 20.13 20.16 19.65 19.73 2,566,184 -0.54(-2.65%)
Jan 12, 2024 20.48 20.51 20.16 20.27 2,748,145 +0.24(+1.19%)
Jan 11, 2024 20.23 20.27 19.90 20.03 1,854,256 -0.10(-0.49%)
Jan 10, 2024 20.47 20.47 19.95 20.13 2,089,302 -0.31(-1.51%)
Jan 09, 2024 20.77 20.77 20.20 20.44 1,625,353 -0.33(-1.58%)
Jan 08, 2024 20.46 20.81 20.29 20.77 1,976,376 -0.13(-0.62%)
Jan 05, 2024 20.88 20.99 20.62 20.90 1,694,022 +0.13(+0.62%)
Jan 04, 2024 21.64 21.74 20.74 20.77 1,929,909 -0.83(-3.86%)
Jan 03, 2024 21.34 21.79 21.15 21.60 2,060,891 +0.25(+1.16%)
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.