Canada markets closed

Magnolia Oil & Gas Corporation (MGY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.30-0.17 (-0.76%)
At close: 04:00PM EDT
22.01 -0.29 (-1.30%)
After hours: 05:32PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 202322.4922.6522.1922.3022.301,839,913
Sept 20, 202322.6622.9922.4322.4722.471,398,100
Sept 19, 202323.0923.2622.6722.8522.851,754,600
Sept 18, 202323.3123.3122.7322.9122.911,331,600
Sept 15, 202323.1223.4622.9123.0423.045,184,900
Sept 14, 202323.5823.7223.2023.2823.281,699,200
Sept 13, 202323.3823.4722.8423.0523.051,300,300
Sept 12, 202323.2023.6023.0323.5123.512,201,200
Sept 11, 202323.8423.8722.7322.9522.951,688,700
Sept 08, 202323.8123.9223.5823.6123.611,150,900
Sept 07, 202323.6523.8823.5923.6523.651,300,800
Sept 06, 202323.8124.0223.3423.7523.751,742,400
Sept 05, 202323.5023.7523.3023.3223.321,362,500
Sept 01, 202323.1423.5123.0423.3323.331,345,800
Aug 31, 202322.9422.9922.7022.8022.801,130,300
Aug 30, 202322.9823.1322.8622.8922.891,124,700
Aug 29, 202322.6423.0222.3822.9122.911,313,900
Aug 28, 202322.7022.9622.5022.6422.641,021,400
Aug 25, 202322.5322.6922.1422.4622.46940,000
Aug 24, 202321.9822.3521.9822.2022.201,394,200
Aug 23, 202322.2122.3422.0022.2322.231,132,700
Aug 22, 202322.9423.0522.4322.4522.451,260,700
Aug 21, 202323.0823.2122.7022.8622.861,179,000
Aug 18, 202322.4523.0222.4522.8922.891,448,200
Aug 17, 202322.8823.0722.6022.7022.701,498,500
Aug 16, 202322.6422.9422.4222.4422.442,014,300
Aug 15, 202322.5922.7322.5022.6822.681,721,100
Aug 14, 202322.6922.8722.4222.8622.861,990,100
Aug 11, 202322.6723.0722.6522.7422.742,317,800
Aug 10, 202323.0423.1622.5422.7322.732,155,000
Aug 09, 202323.2123.6823.0723.2023.201,907,200
Aug 09, 20230.115 Dividend
Aug 08, 202322.5423.1722.3022.9822.861,956,600
Aug 07, 202323.0823.2722.6723.0722.951,699,500
Aug 04, 202323.0423.2422.8022.9822.862,648,400
Aug 03, 202322.2523.2421.7423.0622.943,254,300
Aug 02, 202323.1423.2521.7122.0621.954,155,300
Aug 01, 202321.9622.3121.6522.1922.082,807,700
Jul 31, 202322.2622.3522.0222.1522.041,730,500
Jul 28, 202321.2022.1120.9822.0921.982,530,700
Jul 27, 202321.4821.5220.9421.0320.922,685,800
Jul 26, 202321.4421.6521.2221.2821.171,959,000
Jul 25, 202321.4521.7721.2821.7021.591,643,300
Jul 24, 202321.2321.5521.1321.4921.382,546,700
Jul 21, 202321.1621.2520.9821.1020.992,549,000
Jul 20, 202320.8421.1020.6421.0720.962,361,300
Jul 19, 202321.0721.1320.6320.7720.672,345,300
Jul 18, 202320.5021.3020.5020.9820.883,444,500
Jul 17, 202320.3920.8420.3020.6420.541,876,600
Jul 14, 202321.4921.4920.4220.4720.372,579,000
Jul 13, 202321.4921.9221.4921.7221.613,797,700
Jul 12, 202321.6621.9321.5221.5621.453,226,900
Jul 11, 202321.4321.5821.3321.4821.371,259,800
Jul 10, 202321.1821.5821.1721.2421.131,981,800
Jul 07, 202320.3821.6220.3821.4121.301,807,000
Jul 06, 202320.5320.7820.0120.4520.351,564,700
Jul 05, 202320.9120.9920.6320.8220.722,131,900
Jul 03, 202320.8421.0720.7520.8120.71765,800
Jun 30, 202320.9521.0320.5920.9020.802,309,500
Jun 29, 202320.2120.7720.1720.7420.641,253,300
Jun 28, 202319.9620.2619.7920.2320.132,010,300
Jun 27, 202320.0920.0919.7319.9319.831,333,000
Jun 26, 202319.7120.3019.7120.0419.942,006,400
Jun 23, 202319.3019.8719.2419.6619.564,815,700
Jun 22, 202319.9019.9219.6019.7519.651,934,500
Jun 21, 202319.9520.3719.9520.0819.982,923,900
Jun 20, 202320.6620.6719.7020.0419.941,930,400
Jun 16, 202320.9520.9620.4520.7320.633,817,800
Jun 15, 202320.1720.7120.1020.6020.501,960,400
Jun 14, 202320.7320.8119.7020.0919.992,735,100
Jun 13, 202320.2820.9620.2820.4520.351,304,900
Jun 12, 202320.1320.4319.8120.1520.051,672,600
Jun 09, 202320.8521.1520.5720.6420.541,645,100
Jun 08, 202321.0621.2520.5521.0120.901,160,100
Jun 07, 202320.3121.0820.3121.0220.911,554,700
Jun 06, 202319.4020.3119.3520.1420.041,731,400
Jun 05, 202320.8320.8319.6419.7019.602,599,800
Jun 02, 202319.7420.4119.5120.3620.263,429,500
Jun 01, 202319.3819.6719.1419.2019.102,199,200
May 31, 202319.2219.4419.0519.3319.232,808,300
May 30, 202319.6019.8019.2519.4819.381,483,400
May 26, 202319.9920.0319.6619.9019.801,343,400
May 25, 202320.0520.1819.6819.8519.751,841,400
May 24, 202320.7520.7520.2720.5020.402,038,300
May 23, 202320.8620.9920.5420.5520.451,740,500
May 22, 202319.7320.9019.7320.7120.612,932,900
May 19, 202319.9419.9719.6719.9019.801,568,400
May 18, 202319.3819.7019.2619.6519.551,765,400
May 17, 202319.6319.9819.2419.6119.511,779,300
May 16, 202319.6319.7019.2719.3919.291,707,500
May 15, 202319.6820.0019.4819.7219.621,531,700
May 12, 202319.3119.4819.0419.4719.371,749,800
May 11, 202319.0019.2318.9219.1219.021,550,700
May 10, 202319.4819.5718.9119.3219.221,584,800
May 10, 20230.115 Dividend
May 09, 202319.5419.8419.3519.4819.272,415,900
May 08, 202320.3820.5019.7619.9119.692,094,700
May 05, 202319.4220.0819.3419.8319.612,231,300
May 04, 202320.1620.2518.7218.9218.713,901,000
May 03, 202319.6120.1519.4519.8619.642,695,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...