Magnolia Oil & Gas Corporation (MGY) NYSE

23.62

-0.98(-3.98%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.1923.6223.6224.3823.382.01M
September 04, 202523.8124.624.624.6423.772.82M
September 03, 202524.9224.0524.0525.3524.042.84M
September 02, 202524.5625.2425.2425.2424.562.67M
August 29, 202524.8224.8824.8825.1324.812.59M
August 28, 202524.8424.8324.8324.924.541.84M
August 27, 202524.0824.7424.7424.9424.082.25M
August 26, 202524.1324.1424.1424.3323.863M
August 25, 202524.3224.3724.3724.4324.12.1M
August 22, 202523.4524.2524.2524.3623.452.26M
August 21, 202523.1623.3623.3623.522.99908,977
August 20, 202523.123.1623.1623.2922.91.35M
August 19, 202523.1723.123.123.3422.861.85M
August 18, 202523.3923.2623.2623.4623.21.57M
August 15, 202523.7223.623.623.8723.541.44M
August 14, 202523.7523.823.823.8723.521.92M
August 13, 202523.6923.9223.9224.0323.591.7M
August 12, 202523.3423.6923.6923.7923.11.88M
August 11, 202523.4823.1423.1423.6423.051.96M
August 08, 202523.5423.5123.3623.8223.21.99M
August 07, 202524.0923.3823.2324.5123.352.54M
August 06, 202524.2423.7123.5624.5623.652.34M
August 05, 202523.8424.1423.9924.1723.584.49M
August 04, 202523.3123.8223.6723.8923.314.1M
August 01, 202523.8723.4523.4523.8922.923.7M
July 31, 202524.523.8223.8224.7723.613.29M
July 30, 202524.4324.3824.3824.6424.173.49M
July 29, 202524.5324.624.624.7324.362.82M
July 28, 202523.9524.4624.4624.5123.952.76M
July 25, 202523.9823.7423.7424.0423.681.87M
July 24, 202523.3723.9823.9823.9923.331.83M
July 23, 202523.1523.5323.5323.6622.991.99M
July 22, 202522.7123.2223.2223.322.631.86M
July 21, 202523.322.6422.6423.422.591.87M
July 18, 202523.423.1423.1423.6323.052.6M
July 17, 202522.6123.123.123.1322.562.55M
July 16, 202523.1122.7322.7323.2222.642.44M
July 15, 202523.6223.0623.0623.83232.52M
July 14, 202523.623.6723.6723.823.462.09M
July 11, 202523.6523.8223.8224.0423.52.28M
July 10, 202523.2823.6723.6723.6722.971.94M
July 09, 202523.4723.3823.3823.6123.232.12M
July 08, 202522.5523.6423.6423.8322.43.53M
July 07, 202523.2422.522.523.2822.243.91M
July 03, 202523.3923.3323.3323.4723.2837,300
July 02, 202523.1523.3623.3623.3722.732.7M
July 01, 202522.4122.8122.8123.0522.23.36M
June 30, 202522.7122.4822.4822.8122.473.59M
June 27, 202523.122.9422.9423.1622.748.28M
June 26, 202522.9223.1723.1723.4422.832.84M
June 25, 202523.0822.8822.8823.1122.782.19M
June 24, 202523.0523.223.223.3922.942.18M
June 23, 202524.5923.4623.4624.5923.342.94M
June 20, 202524.1624.0124.0124.2323.814.42M
June 18, 202524.2124.0824.0824.5423.992.89M
June 17, 202524.3724.2124.2124.6624.112.27M
June 16, 202523.8124.1124.1124.3323.772.51M
June 13, 202524.4624.2224.2224.6323.444.85M
June 12, 202523.4123.6123.6123.6923.292.23M
June 11, 202523.6823.7523.7523.9423.32.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved