Canada markets closed

Magnolia Oil & Gas Corporation (MGY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.60+0.53 (+2.03%)
At close: 04:00PM EDT
26.60 0.00 (0.00%)
After hours: 07:10PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202426.1526.6325.9426.6026.602,789,400
Jul 25, 202425.7326.2525.5326.0726.072,158,700
Jul 24, 202425.9526.2925.5725.6025.602,808,100
Jul 23, 202426.3726.3925.8525.9025.902,825,600
Jul 22, 202426.7826.8026.3326.5326.533,064,200
Jul 19, 202427.1927.3526.7526.8026.801,539,100
Jul 18, 202427.1727.6227.0327.2527.252,355,400
Jul 17, 202427.1127.5727.0627.1227.122,602,500
Jul 16, 202427.0127.1126.7927.0127.011,874,900
Jul 15, 202426.5827.3526.3627.1127.111,966,500
Jul 12, 202426.5226.5726.1126.2826.281,919,800
Jul 11, 202425.8526.2525.6426.2026.201,386,600
Jul 10, 202425.3425.6825.2125.6725.671,069,900
Jul 09, 202425.1825.6025.0925.3225.321,434,700
Jul 08, 202425.3925.5825.1925.4625.461,345,700
Jul 05, 202425.8825.9325.2325.4125.411,207,800
Jul 03, 202425.5226.0225.5225.9925.99964,000
Jul 02, 202425.7326.0225.4325.4525.451,923,100
Jul 01, 202425.5525.5825.1825.4625.461,743,200
Jun 28, 202425.5025.6925.1825.3425.342,150,500
Jun 27, 202425.2425.3125.0625.2825.281,532,800
Jun 26, 202425.3025.3024.6925.0525.051,972,600
Jun 25, 202425.4425.4725.1225.3425.341,210,200
Jun 24, 202424.9725.7424.9725.5125.511,819,400
Jun 21, 202424.9925.1124.7024.8824.885,491,400
Jun 20, 202424.6925.1124.6724.9724.972,289,100
Jun 18, 202424.2724.7324.1924.6724.672,133,400
Jun 17, 202423.8324.2223.6724.1724.172,755,900
Jun 14, 202424.1624.1623.7323.8423.842,404,400
Jun 13, 202424.7224.7424.1024.2024.201,447,800
Jun 12, 202425.1725.3324.7424.8624.862,036,000
Jun 11, 202424.4924.8424.3224.7124.711,425,400
Jun 10, 202424.2724.9724.2424.6924.691,220,700
Jun 07, 202424.2124.4624.0624.2524.251,072,100
Jun 06, 202424.0924.4424.0924.3624.361,381,200
Jun 05, 202424.3324.4124.0424.0824.082,354,100
Jun 04, 202424.4424.6124.0924.2524.252,789,000
Jun 03, 202426.0026.0824.6924.7624.762,841,900
May 31, 202425.6626.0025.6125.9525.952,316,000
May 30, 202425.2025.6325.2025.4625.461,394,000
May 29, 202425.3925.4725.0225.1825.182,501,400
May 28, 202425.2025.5825.0625.4125.412,047,300
May 24, 202424.8525.0024.7724.9124.911,707,300
May 23, 202425.0825.3124.6024.7024.702,258,800
May 22, 202425.3725.3724.7824.8924.892,447,600
May 21, 202425.5825.9525.5325.5525.551,679,700
May 20, 202425.4925.7925.4025.7225.723,067,600
May 17, 202425.4225.5825.2325.4825.482,474,000
May 16, 202425.4925.6725.2325.2425.242,981,200
May 15, 202425.8625.8625.0425.6725.676,222,400
May 14, 202426.0026.2425.9126.0926.092,184,200
May 13, 202426.0626.1125.6325.8225.821,939,000
May 10, 202426.5926.6225.7825.8825.882,354,200
May 10, 20240.13 Dividend
May 09, 202425.9726.5725.8026.5026.372,479,300
May 08, 202425.0125.9423.3425.8825.754,258,200
May 07, 202425.6226.1325.6225.8025.673,678,900
May 06, 202425.5025.9725.4625.6725.542,287,000
May 03, 202425.0125.3124.7725.1124.992,220,200
May 02, 202424.8225.1024.7624.9124.792,172,700
May 01, 202424.9925.0724.4124.5924.472,998,400
Apr 30, 202426.3126.3125.0325.0724.952,205,000
Apr 29, 202426.2726.4926.2026.4426.311,315,100
Apr 26, 202426.2626.4426.1126.3426.211,466,200
Apr 25, 202426.0526.3425.7626.2826.151,488,500
Apr 24, 202425.9426.1925.6726.1125.981,761,600
Apr 23, 202425.6226.2225.4525.9925.862,139,400
Apr 22, 202425.5526.0825.3025.7225.593,290,500
Apr 19, 202425.3425.8925.3425.6225.492,642,200
Apr 18, 202426.0526.1325.6225.6825.552,019,800
Apr 17, 202425.9226.3025.6725.8225.691,918,900
Apr 16, 202426.0226.0925.7626.0025.873,421,000
Apr 15, 202426.7526.9926.0726.1926.062,586,500
Apr 12, 202427.0327.3326.5626.6826.552,978,900
Apr 11, 202426.9126.9426.3826.8026.672,413,400
Apr 10, 202426.5226.8826.4526.8426.712,146,900
Apr 09, 202426.7626.8626.5626.6526.521,885,700
Apr 08, 202427.0027.1226.6026.6226.491,497,000
Apr 05, 202426.8127.2026.6226.9826.852,033,700
Apr 04, 202426.7226.8726.4826.6826.551,891,800
Apr 03, 202426.2326.6326.1926.6226.492,115,600
Apr 02, 202426.2526.4725.8526.2326.102,953,100
Apr 01, 202426.1326.2025.6826.1926.064,978,900
Mar 28, 202425.7225.9525.4825.9525.823,785,600
Mar 27, 202425.0225.5824.8625.5325.402,677,200
Mar 26, 202425.3725.4025.0325.0424.922,153,800
Mar 25, 202424.8825.2624.7825.1825.061,671,200
Mar 22, 202424.9725.0024.7524.7724.653,473,800
Mar 21, 202424.8224.9724.7324.9324.812,075,100
Mar 20, 202424.4224.9024.2224.8124.691,925,700
Mar 19, 202424.2424.6824.2424.5724.452,461,700
Mar 18, 202423.9324.3423.9324.2624.143,748,400
Mar 15, 202423.9624.2223.7523.8623.7440,683,700
Mar 14, 202424.3024.3423.8224.0323.912,965,500
Mar 13, 202424.1024.3123.9924.0923.972,647,200
Mar 12, 202423.7323.9523.5623.8423.722,925,200
Mar 11, 202423.5023.7823.3623.7323.613,490,800
Mar 08, 202423.7623.9823.5223.6023.483,230,800
Mar 07, 202423.3723.9323.3323.7723.653,514,800
Mar 06, 202423.6723.7123.1423.3523.244,781,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...