Magnolia Oil & Gas Corporation Class A Common Stock (MGY)

22.97
+0.30 (1.32%)
NYSE · Last Trade: Nov 10th, 10:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Magnolia Oil & Gas Corporation Class A Common Stock (MGY)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202622.3823.0821.9022.973,574,91622.97
11/09/202623.3023.4822.3022.676,040,38422.49
11/06/202623.5524.2423.4023.673,988,35423.48
11/05/202623.8524.4523.5123.524,585,25523.33
11/04/202624.4024.5323.2823.373,187,51723.18
11/03/202624.7725.2024.6624.663,596,98724.46
11/02/202625.9226.1224.8925.053,070,50424.85
10/30/202626.5226.7026.2526.502,390,72626.29
10/29/202626.7326.8926.0526.221,927,54926.01
10/28/202626.5826.9326.4026.592,312,67526.38
10/27/202626.2326.5526.0426.382,746,12726.17
10/26/202625.9626.5525.9326.462,522,35826.25
10/23/202625.4926.4825.2526.152,369,34425.94
10/22/202625.7225.7924.8825.272,164,83525.07
10/21/202625.3725.5525.0225.431,884,35825.23
10/20/202625.8525.8525.1525.462,065,83825.26
10/19/202625.2325.5025.1125.472,107,67125.27
10/16/202624.7525.3924.5925.352,628,59125.15
10/15/202625.1225.1224.4124.522,262,80724.33
10/14/202625.0825.2524.7424.842,677,13924.64
10/13/202624.5225.1524.4625.112,815,15724.91
10/12/202624.4125.0924.4124.463,429,23424.27
10/09/202624.4424.8224.0624.104,000,47623.91
10/08/202624.8024.9324.3224.487,379,95124.29
10/07/202624.2024.3423.7024.334,939,02124.14
10/06/202623.9224.2023.7023.943,447,46223.75
10/05/202624.0024.3223.6324.004,864,10123.81
10/02/202623.7724.2623.7724.0710,863,44923.88
10/01/202623.5524.2823.5524.076,477,72223.88
9/30/202623.7023.9223.4423.494,396,92023.30
9/29/202623.2123.7723.1523.604,720,56023.41
9/28/202624.3924.4823.6123.714,761,43923.52
9/25/202624.3024.5124.0924.114,089,57123.92
9/24/202624.7025.1124.5524.744,168,21024.54
9/23/202624.5024.9524.1624.424,902,65724.23
9/22/202623.9924.7023.8024.025,560,88323.83
9/21/202624.8925.0324.1824.263,605,31024.07
9/18/202625.7825.7825.0925.187,188,68624.98
9/17/202625.8025.9625.5725.684,040,33125.48
9/16/202627.9528.0526.0626.106,124,47525.89
9/15/202627.8528.8227.7328.554,226,77828.32
9/14/202628.4128.5427.5327.624,952,60927.40
9/11/202627.7028.0827.3727.753,681,71327.53
9/10/202628.2528.2727.0527.704,494,72027.48
9/09/202627.8228.1727.5027.794,510,80327.57
9/08/202627.4427.7427.1727.426,220,86227.20
9/04/202627.0427.1626.5226.802,023,57126.59
9/03/202627.4227.4626.9127.213,235,70526.99
9/02/202627.3727.8127.3727.382,712,64227.16
9/01/202627.2727.6926.9627.673,404,20327.45
8/31/202626.9227.2126.5526.853,018,60526.64
8/28/202626.7126.9726.1926.253,049,44726.04
8/27/202626.4026.8025.9626.653,345,46326.44
8/26/202626.0726.6625.9326.432,722,93326.22
8/25/202626.7827.0026.4226.442,037,26426.23
8/24/202627.9427.9427.0527.224,008,40827.00
8/21/202628.2228.3728.0328.143,179,16027.92
8/20/202627.9728.3827.7328.223,386,43428.00
8/19/202627.1527.7227.1527.492,960,23927.27
8/18/202627.3027.3526.6626.903,131,33526.69
8/17/202626.4026.8926.2826.792,521,61226.58
8/14/202626.1026.3625.8426.242,606,50626.03
8/13/202626.0426.1925.5725.862,844,11525.65
8/12/202626.0626.4126.0126.363,793,43726.15
8/11/202625.9726.2525.8626.013,102,14425.80