Canada markets closed

Magnolia Oil & Gas Corporation (MGY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.18+0.01 (+0.05%)
At close: 04:00PM EDT
23.18 +1.00 (+4.51%)
After hours: 05:16PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202221.9722.4421.8922.1822.181,191,497
Aug 05, 202221.4222.5321.2422.1722.171,224,100
Aug 04, 202223.0523.0521.7421.8021.801,849,100
Aug 03, 202224.1324.5922.5423.0523.052,353,700
Aug 02, 202223.7024.3623.2124.0224.022,040,600
Aug 01, 202223.5723.9622.9623.7023.701,286,400
Jul 29, 202223.9524.2923.6724.1324.131,347,400
Jul 28, 202223.6323.8622.8023.3523.351,041,100
Jul 27, 202222.4223.5822.3523.3423.341,358,000
Jul 26, 202222.8122.9921.9822.3022.301,463,500
Jul 25, 202221.3022.4921.0822.4922.491,221,100
Jul 22, 202221.5021.8520.8020.8920.891,062,500
Jul 21, 202221.5521.6620.8421.4921.491,350,500
Jul 20, 202221.6522.3321.4522.3222.32969,600
Jul 19, 202220.6621.8420.5621.7421.741,197,800
Jul 18, 202220.3320.8620.3320.5320.531,159,900
Jul 15, 202219.9920.0019.4719.8319.831,587,700
Jul 14, 202218.8819.3918.4619.3619.361,950,500
Jul 13, 202219.0920.0218.9219.6219.621,316,700
Jul 12, 202219.0719.6218.8019.4119.411,652,200
Jul 11, 202219.8720.0319.3319.9519.951,589,300
Jul 08, 202220.5020.8519.9820.2020.201,238,800
Jul 07, 202219.8820.6119.7820.3820.381,686,300
Jul 06, 202218.8219.3618.0119.1719.173,271,500
Jul 05, 202220.5120.6018.9219.2019.204,100,900
Jul 01, 202221.2721.4720.3121.0521.052,813,600
Jun 30, 202221.6122.1820.7620.9920.993,605,500
Jun 29, 202223.0923.3121.9122.1122.113,533,700
Jun 28, 202222.5122.9221.9422.7722.772,402,100
Jun 27, 202221.6222.3121.4621.8021.803,407,500
Jun 24, 202222.0522.6221.0621.2121.217,634,700
Jun 23, 202223.4323.5121.4721.8621.862,970,000
Jun 22, 202223.1424.1723.0923.1723.174,397,400
Jun 21, 202224.4824.7924.2524.7024.702,858,600
Jun 17, 202225.3325.6622.8923.7723.7713,612,800
Jun 16, 202226.0026.4825.3325.3625.364,128,500
Jun 15, 202227.2627.6626.3327.0527.052,359,900
Jun 14, 202227.7828.1426.6327.2927.291,977,800
Jun 13, 202227.6627.9326.5627.2127.212,236,500
Jun 10, 202228.8729.1628.2628.8028.801,769,000
Jun 09, 202229.2029.5728.9229.1929.191,422,600
Jun 08, 202230.0330.3129.1829.4029.402,895,100
Jun 07, 202227.9429.7327.8729.7329.731,987,300
Jun 06, 202228.4628.4827.9528.2828.281,877,900
Jun 03, 202227.5328.1027.3528.0028.002,398,300
Jun 02, 202226.5927.4526.0327.3827.387,006,300
Jun 01, 202228.1128.5227.4928.3428.341,409,700
May 31, 202228.8129.1527.2527.6127.612,077,800
May 27, 202226.9428.2826.7228.2128.211,700,700
May 26, 202226.7527.5026.7226.9426.941,342,300
May 25, 202225.6526.6125.5326.5026.501,096,900
May 24, 202225.4825.8524.7925.5125.51876,000
May 23, 202224.7025.6424.3125.6325.631,531,300
May 20, 202224.3324.7623.7724.5224.521,197,700
May 19, 202223.1524.5923.0024.0524.051,660,200
May 18, 202224.6524.8223.2023.7723.771,967,700
May 17, 202224.2724.8624.0724.6024.601,335,000
May 16, 202223.7324.5223.7323.9023.901,414,300
May 13, 202223.1624.1023.0523.7323.731,679,400
May 12, 202222.4422.7021.4522.6122.611,916,100
May 11, 202222.9723.7722.3722.5022.502,271,000
May 10, 202223.1623.4321.8122.2722.273,454,200
May 09, 202225.0525.1822.7522.9922.992,472,500
May 06, 202225.3125.7024.4025.6725.671,684,600
May 05, 202225.6325.8624.1824.8924.891,212,600
May 04, 202225.0025.5624.0925.4625.461,084,300
May 03, 202223.2224.4823.1624.3524.351,547,100
May 02, 202222.8323.3322.3223.1423.141,470,000
Apr 29, 202224.0024.3723.0223.2423.241,304,500
Apr 28, 202223.3124.3822.5424.0324.031,337,400
Apr 27, 202223.1723.4322.7623.0523.051,225,900
Apr 26, 202223.3423.9422.9322.9522.951,225,100
Apr 25, 202223.2023.6922.0723.4223.422,536,500
Apr 22, 202224.6325.1323.7324.0124.011,625,900
Apr 21, 202226.5726.7024.6724.9024.901,288,700
Apr 20, 202226.4026.5525.8326.3226.32931,400
Apr 19, 202226.2626.6025.8225.9725.971,394,100
Apr 18, 202226.5426.8326.1426.3726.371,739,800
Apr 14, 202225.9926.5125.9126.2426.241,542,200
Apr 13, 202226.0026.2825.5026.0326.031,493,000
Apr 12, 202225.6726.6125.4325.5525.551,689,600
Apr 11, 202225.3425.4824.4125.1225.121,843,200
Apr 08, 202224.4325.8224.4325.5725.571,828,500
Apr 07, 202223.9724.4523.5624.3324.331,262,300
Apr 06, 202224.3324.4923.2923.5223.521,510,200
Apr 05, 202224.5324.7023.8624.0324.031,676,400
Apr 04, 202224.3624.5523.8724.1824.182,003,800
Apr 01, 202223.5924.2523.4723.8623.861,605,200
Mar 31, 202224.1324.8523.5323.6523.651,966,900
Mar 30, 202225.1025.6024.4524.5724.571,855,800
Mar 29, 202223.9324.8823.6524.7624.761,339,600
Mar 28, 202224.8424.9624.2824.6224.621,626,000
Mar 25, 202224.1725.4624.1725.4425.441,600,700
Mar 24, 202224.5024.5524.1124.4024.401,162,600
Mar 23, 202224.5024.9124.3024.4124.411,346,500
Mar 22, 202224.0424.2323.2223.9823.981,647,700
Mar 21, 202223.8324.6523.7824.0724.072,147,800
Mar 18, 202223.5023.5922.9123.2123.214,257,200
Mar 17, 202222.4923.4022.4023.2723.271,848,100
Mar 16, 202221.6321.8821.2021.7621.762,033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...