Canada markets open in 2 hours 10 minutes

Magnolia Oil & Gas Corporation (MGY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.44+0.10 (+0.38%)
At close: 04:00PM EDT
27.13 +0.69 (+2.61%)
After hours: 06:25PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202426.2726.4926.2026.4426.441,315,100
Apr 26, 202426.2626.4426.1126.3426.341,466,200
Apr 25, 202426.0526.3425.7626.2826.281,488,500
Apr 24, 202425.9426.1925.6726.1126.111,761,600
Apr 23, 202425.6226.2225.4525.9925.992,139,400
Apr 22, 202425.5526.0825.3025.7225.723,290,500
Apr 19, 202425.3425.8925.3425.6225.622,642,200
Apr 18, 202426.0526.1325.6225.6825.682,019,800
Apr 17, 202425.9226.3025.6725.8225.821,918,900
Apr 16, 202426.0226.0925.7626.0026.003,421,000
Apr 15, 202426.7526.9926.0726.1926.192,586,500
Apr 12, 202427.0327.3326.5626.6826.682,978,900
Apr 11, 202426.9126.9426.3826.8026.802,413,400
Apr 10, 202426.5226.8826.4526.8426.842,146,900
Apr 09, 202426.7626.8626.5626.6526.651,885,700
Apr 08, 202427.0027.1226.6026.6226.621,497,000
Apr 05, 202426.8127.2026.6226.9826.982,033,700
Apr 04, 202426.7226.8726.4826.6826.681,891,800
Apr 03, 202426.2326.6326.1926.6226.622,115,600
Apr 02, 202426.2526.4725.8526.2326.232,953,100
Apr 01, 202426.1326.2025.6826.1926.194,978,900
Mar 28, 202425.7225.9525.4825.9525.953,785,600
Mar 27, 202425.0225.5824.8625.5325.532,677,200
Mar 26, 202425.3725.4025.0325.0425.042,153,800
Mar 25, 202424.8825.2624.7825.1825.181,671,200
Mar 22, 202424.9725.0024.7524.7724.773,473,800
Mar 21, 202424.8224.9724.7324.9324.932,075,100
Mar 20, 202424.4224.9024.2224.8124.811,925,700
Mar 19, 202424.2424.6824.2424.5724.572,461,700
Mar 18, 202423.9324.3423.9324.2624.263,748,400
Mar 15, 202423.9624.2223.7523.8623.8640,683,700
Mar 14, 202424.3024.3423.8224.0324.032,965,500
Mar 13, 202424.1024.3123.9924.0924.092,647,200
Mar 12, 202423.7323.9523.5623.8423.842,925,200
Mar 11, 202423.5023.7823.3623.7323.733,490,800
Mar 08, 202423.7623.9823.5223.6023.603,230,800
Mar 07, 202423.3723.9323.3323.7723.773,514,800
Mar 06, 202423.6723.7123.1423.3523.354,781,500
Mar 05, 202423.1823.8023.1823.4923.496,120,900
Mar 04, 202423.5823.9223.1123.2723.279,059,500
Mar 01, 202422.9023.1922.7823.0023.002,279,700
Feb 29, 202422.4422.7522.3722.6822.682,981,700
Feb 28, 202422.0822.5422.0422.2322.232,651,600
Feb 27, 202422.2222.2821.9822.1722.172,607,200
Feb 26, 202421.6822.0121.6121.9921.991,365,500
Feb 23, 202421.8521.9421.5621.8421.842,116,800
Feb 22, 202421.6522.0821.4922.0222.022,856,900
Feb 21, 202421.5822.1621.5021.9421.942,771,900
Feb 20, 202421.3421.4821.0721.4121.413,260,700
Feb 16, 202421.5221.6021.1621.4221.423,147,700
Feb 15, 202420.8521.5120.6621.3721.375,296,800
Feb 15, 20240.13 Dividend
Feb 14, 202420.4520.6920.2720.4220.294,657,500
Feb 13, 202420.5620.5620.0820.3420.213,340,200
Feb 12, 202420.4721.0020.4520.7120.582,541,100
Feb 09, 202420.4620.6420.2820.3420.211,777,400
Feb 08, 202420.2020.5120.2020.4820.352,804,300
Feb 07, 202420.2820.4520.0820.2220.092,974,500
Feb 06, 202419.9420.4019.8320.2520.121,934,600
Feb 05, 202420.0320.0919.5319.8719.742,334,400
Feb 02, 202420.2920.3619.9719.9819.852,724,800
Feb 01, 202420.7820.8920.3320.4220.293,269,500
Jan 31, 202421.3421.3820.6120.6220.492,203,500
Jan 30, 202420.7621.5020.7621.3821.242,809,200
Jan 29, 202420.9021.0720.6421.0620.932,532,000
Jan 26, 202420.9521.0620.6320.9620.832,189,000
Jan 25, 202420.4620.9020.2520.8920.763,754,000
Jan 24, 202420.0420.3619.9320.2820.152,401,200
Jan 23, 202419.7920.0519.7119.8319.702,057,600
Jan 22, 202419.5519.9319.4119.7819.651,900,900
Jan 19, 202419.5519.6119.1619.6119.492,397,300
Jan 18, 202419.6319.6719.3619.5919.472,036,900
Jan 17, 202419.5919.7919.4619.6019.482,438,000
Jan 16, 202420.2620.3019.7819.8619.732,549,800
Jan 12, 202420.6120.6420.2920.4020.272,730,600
Jan 11, 202420.3620.4020.0220.1620.031,842,500
Jan 10, 202420.6020.6020.0820.2620.132,076,000
Jan 09, 202420.9020.9020.3320.5720.441,615,000
Jan 08, 202420.5920.9420.4220.9020.771,963,800
Jan 05, 202421.0121.1220.7521.0320.901,683,100
Jan 04, 202421.7821.8820.8820.9020.771,917,600
Jan 03, 202421.4821.9321.2921.7421.602,047,800
Jan 02, 202421.4221.8921.3221.4921.352,019,400
Dec 29, 202321.5521.5821.1921.2921.152,012,700
Dec 28, 202321.9122.0821.4921.5021.361,967,900
Dec 27, 202322.2322.2521.9822.0321.891,264,200
Dec 26, 202321.9522.3121.8722.1822.041,282,300
Dec 22, 202321.9322.1421.7021.7521.611,240,200
Dec 21, 202321.5021.7521.4221.7321.592,066,400
Dec 20, 202321.9522.1821.4521.4821.341,599,900
Dec 19, 202321.5722.0621.4221.9021.762,148,100
Dec 18, 202321.9522.0921.5821.6321.491,983,300
Dec 15, 202321.6721.6821.2421.5121.374,750,100
Dec 14, 202321.5121.9021.4321.6721.532,656,200
Dec 13, 202320.6021.0220.4021.0120.882,491,900
Dec 12, 202320.5420.6520.1620.4920.362,064,900
Dec 11, 202320.5521.1020.4920.9120.782,105,300
Dec 08, 202320.7020.9720.5920.9320.801,480,500
Dec 07, 202320.3920.5920.2720.4520.321,935,100
Dec 06, 202320.4520.8420.2620.3420.212,370,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...