Canada markets open in 53 minutes

Magnolia Oil & Gas Corporation (MGY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.99+0.15 (+0.69%)
At close: 04:00PM EST
22.17 +0.18 (+0.82%)
After hours: 05:59PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 05, 202321.4421.4620.6920.7320.601,848,100
Dec 04, 202321.6321.7821.1721.3921.252,801,800
Dec 01, 202321.4722.1921.4221.9021.761,617,900
Nov 30, 202321.7222.1621.2521.5021.361,775,500
Nov 29, 202321.8021.8721.3821.4721.332,474,500
Nov 28, 202321.6222.0421.5021.6521.512,261,100
Nov 27, 202321.4021.6621.2021.6521.512,520,100
Nov 24, 202321.3621.8121.2121.6421.50749,200
Nov 22, 202320.9921.5620.7921.4121.272,141,300
Nov 21, 202321.5421.6421.2221.5121.372,052,900
Nov 20, 202321.9322.0321.6921.7521.611,374,900
Nov 17, 202321.1921.7421.1821.6821.541,942,200
Nov 16, 202321.4821.5820.5820.9720.841,881,300
Nov 15, 202322.0622.4021.7921.8021.661,477,000
Nov 14, 202321.5922.0721.4622.0421.901,623,700
Nov 13, 202321.3521.5521.1821.4021.261,477,700
Nov 10, 202321.0821.3120.8121.2521.112,103,600
Nov 09, 202321.0921.2020.8320.9720.841,713,300
Nov 08, 202321.3321.3520.8820.9320.802,071,800
Nov 08, 20230.115 Dividend
Nov 07, 202321.8021.8921.4021.5821.332,210,600
Nov 06, 202322.8822.9122.1622.2021.941,733,800
Nov 03, 202323.3323.3422.3322.8522.583,009,800
Nov 02, 202322.1023.0921.7323.0622.793,443,000
Nov 01, 202322.4622.5522.1622.2922.032,415,300
Oct 31, 202322.1222.5521.9222.4522.192,751,000
Oct 30, 202321.9122.1221.5122.0021.741,920,300
Oct 27, 202322.2522.2621.7021.9521.691,647,900
Oct 26, 202322.3722.3821.8922.2121.951,652,000
Oct 25, 202322.3322.6722.2522.5922.331,952,800
Oct 24, 202322.7222.7422.2922.4022.142,182,100
Oct 23, 202322.8923.0522.4622.6022.341,674,400
Oct 20, 202323.4323.4723.0523.1422.871,801,700
Oct 19, 202323.3323.7323.2323.4723.202,181,700
Oct 18, 202323.7123.8123.5023.5123.241,217,200
Oct 17, 202323.5523.9023.4923.5423.271,453,100
Oct 16, 202323.6323.8223.3123.6323.351,639,200
Oct 13, 202323.2623.6923.1023.5123.241,754,000
Oct 12, 202322.8922.8922.5122.7522.481,537,100
Oct 11, 202322.4222.7022.1922.6322.371,297,100
Oct 10, 202322.5922.8822.4622.7522.481,278,300
Oct 09, 202322.4622.6322.1922.5122.252,062,100
Oct 06, 202321.6421.9821.3021.8121.563,076,700
Oct 05, 202320.9521.5720.8521.5521.302,529,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...