Canada markets closed

Magnolia Oil & Gas Corporation (MGY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.77+0.14 (+0.55%)
At close: 04:00PM EST
27.00 +1.23 (+4.77%)
After hours: 05:08PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202225.4325.9125.4325.7725.771,034,400
Dec 01, 202226.5026.7825.4825.6325.632,033,800
Nov 30, 202225.8426.1025.4026.0826.081,787,600
Nov 29, 202225.4725.7325.1425.3325.331,357,500
Nov 28, 202224.8825.2824.5724.9924.991,172,000
Nov 25, 202226.1926.3725.8325.8925.89555,300
Nov 23, 202226.2926.5525.7625.9025.901,483,900
Nov 22, 202226.0026.7225.7526.7126.711,629,200
Nov 21, 202225.5425.7124.4425.5925.591,722,100
Nov 18, 202225.5726.3124.3226.3126.311,667,900
Nov 17, 202226.1026.1325.3326.0926.091,494,600
Nov 16, 202227.0227.0526.2326.3426.341,168,200
Nov 15, 202226.9827.4626.4927.4427.441,660,800
Nov 14, 202226.7327.5526.6426.6426.642,174,800
Nov 11, 202226.4227.1826.3727.0827.081,444,400
Nov 10, 202225.9726.0625.2926.0426.041,659,700
Nov 09, 202226.5526.6225.2125.2325.231,981,100
Nov 08, 202227.5727.5726.5327.2327.231,373,000
Nov 07, 202226.6627.5326.3927.5027.502,474,200
Nov 04, 202225.5326.3425.1726.3026.307,937,700
Nov 04, 20220.1 Dividend
Nov 03, 202225.1125.6924.7025.3925.292,102,300
Nov 02, 202226.0027.0024.8824.9924.893,701,400
Nov 01, 202225.9026.2125.3125.5625.462,951,300
Oct 31, 202224.7226.0724.5525.6825.582,158,300
Oct 28, 202225.3625.7224.2724.9124.811,443,600
Oct 27, 202226.3126.4725.0825.1325.031,102,500
Oct 26, 202225.3926.1525.3625.9325.831,327,500
Oct 25, 202225.1425.3624.8525.2025.101,051,400
Oct 24, 202224.8025.3724.4925.1625.061,631,900
Oct 21, 202223.9124.9223.7724.9024.801,318,300
Oct 20, 202224.2624.5723.5823.6923.601,339,400
Oct 19, 202222.9823.9422.8023.8823.791,369,400
Oct 18, 202222.7323.1722.4923.0122.921,399,700
Oct 17, 202222.5022.9922.2822.5922.50780,500
Oct 14, 202222.7923.2621.9321.9821.891,044,100
Oct 13, 202222.2823.4922.0323.2123.121,445,800
Oct 12, 202221.6022.7421.1722.6822.592,578,900
Oct 11, 202221.9422.3921.4921.7721.681,183,400
Oct 10, 202223.0623.4922.4622.5622.47943,900
Oct 07, 202223.6124.0022.9323.0022.911,466,600
Oct 06, 202222.6023.7022.4923.5923.501,481,900
Oct 05, 202222.1623.0721.9522.8222.732,127,500
Oct 04, 202222.1822.5721.7522.3122.222,071,700
Oct 03, 202220.8021.6320.7221.5321.452,289,600
Sept 30, 202219.5620.2219.3119.8119.731,868,400
Sept 29, 202219.3719.8818.9719.6919.611,341,900
Sept 28, 202218.8419.8118.5919.6219.542,061,700
Sept 27, 202218.5619.1518.1818.7118.641,718,200
Sept 26, 202218.8719.1218.1718.3118.242,031,800
Sept 23, 202220.0020.0718.7918.9718.904,286,700
Sept 22, 202221.9122.2421.1021.1021.021,340,000
Sept 21, 202223.0323.2021.5521.5521.473,243,100
Sept 20, 202222.5722.5721.8622.5222.431,339,200
Sept 19, 202221.8322.7521.7422.4622.37994,000
Sept 16, 202223.0123.0121.9622.7022.613,207,900
Sept 15, 202223.3923.6722.7322.9522.861,793,400
Sept 14, 202223.3124.4523.1824.1724.071,516,300
Sept 13, 202223.2123.7922.8422.9322.841,139,400
Sept 12, 202223.6123.8523.2023.6223.53991,500
Sept 09, 202222.9523.4522.8523.1823.091,274,400
Sept 08, 202222.1422.5221.9922.3522.261,470,200
Sept 07, 202222.1122.3621.6922.0521.962,104,300
Sept 06, 202223.5423.5722.6822.6922.602,224,900
Sept 02, 202223.0923.5623.0023.1823.091,281,900
Sept 01, 202223.2723.3522.4222.5222.431,634,900
Aug 31, 202223.1224.4222.8623.8723.781,539,100
Aug 30, 202224.7824.9223.3823.8223.731,466,900
Aug 29, 202224.5625.7824.4825.3425.241,535,000
Aug 26, 202224.8225.1424.4124.7124.61668,600
Aug 25, 202225.0125.2324.5024.8224.721,274,600
Aug 24, 202224.6325.0224.2324.9324.831,219,100
Aug 23, 202224.1724.9924.1224.4024.301,087,500
Aug 22, 202223.7023.8222.6223.6423.551,078,200
Aug 19, 202224.1424.2823.5723.7723.681,329,400
Aug 18, 202223.2524.3423.1724.2824.181,108,500
Aug 17, 202222.5123.0722.3222.9122.821,446,100
Aug 16, 202223.1423.5822.2522.4922.401,176,000
Aug 15, 202222.6923.0222.0822.9222.831,270,900
Aug 12, 202223.3023.7022.9623.6523.561,048,100
Aug 11, 202223.2823.7422.9223.3823.291,141,600
Aug 11, 20220.1 Dividend
Aug 10, 202222.1622.7621.5722.6822.491,093,000
Aug 09, 202222.6422.9021.9122.1721.991,258,800
Aug 08, 202221.9722.4421.8922.1822.001,191,800
Aug 05, 202221.4222.5321.2422.1721.991,224,500
Aug 04, 202223.0523.0521.7421.8021.621,849,100
Aug 03, 202224.1324.5922.5423.0522.862,353,700
Aug 02, 202223.7024.3623.2124.0223.822,040,600
Aug 01, 202223.5723.9622.9623.7023.501,286,400
Jul 29, 202223.9524.2923.6724.1323.931,347,700
Jul 28, 202223.6323.8622.8023.3523.161,041,100
Jul 27, 202222.4223.5822.3523.3423.151,358,000
Jul 26, 202222.8122.9921.9822.3022.111,463,500
Jul 25, 202221.3022.4921.0822.4922.301,221,100
Jul 22, 202221.5021.8520.8020.8920.721,062,500
Jul 21, 202221.5521.6620.8421.4921.311,350,500
Jul 20, 202221.6522.3321.4522.3222.13969,600
Jul 19, 202220.6621.8420.5621.7421.561,197,800
Jul 18, 202220.3320.8620.3320.5320.361,159,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...