Home

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

23.62
-0.98 (-3.98%)
NYSE · Last Trade: Sep 8th, 1:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202524.2024.3823.3823.622,008,36123.62
9/04/202523.8124.6423.7724.602,824,80624.60
9/03/202524.9225.3424.0424.052,845,90524.05
9/02/202524.5625.2424.5625.242,666,97725.24
8/29/202524.8225.1324.8124.882,589,37824.88
8/28/202524.8424.9024.5424.831,836,88824.83
8/27/202524.0824.9324.0724.742,246,81424.74
8/26/202524.1324.3323.8624.142,996,03824.14
8/25/202524.3224.4324.1024.372,101,76724.37
8/22/202523.4524.3623.4524.252,261,39424.25
8/21/202523.1623.5022.9823.36908,57723.36
8/20/202523.1023.2922.9023.161,351,55823.16
8/19/202523.1723.3422.8623.101,852,83223.10
8/18/202523.3923.4623.2023.261,573,42623.26
8/15/202523.7223.8723.5423.601,509,55523.60
8/14/202523.7523.8723.5223.801,922,34623.80
8/13/202523.6924.0223.5923.921,703,27223.92
8/12/202523.3423.7923.1023.691,883,41223.69
8/11/202523.4823.6423.0523.141,960,24623.14
8/08/202523.5423.8223.2023.511,994,42123.36
8/07/202524.0924.5123.3523.382,543,13523.23
8/06/202524.2424.5623.6523.712,338,33123.56
8/05/202523.8424.1723.5824.144,486,21323.99
8/04/202523.3123.8923.3123.824,101,10923.67
8/01/202523.8723.8922.9223.453,700,49923.30
7/31/202524.5024.7723.6123.823,291,52823.67
7/30/202524.4324.6424.1624.383,486,58224.22
7/29/202524.5324.7324.3624.602,816,80724.44
7/28/202523.9524.5023.9524.462,758,00924.30
7/25/202523.9824.0423.6823.741,866,09423.59
7/24/202523.3723.9823.3323.981,833,15623.83
7/23/202523.1523.6622.9923.531,987,00723.38
7/22/202522.7123.3022.6323.221,857,98523.07
7/21/202523.3023.4022.5922.641,868,61622.50
7/18/202523.4023.6323.0523.142,599,77922.99
7/17/202522.6123.1322.5623.102,548,55822.95
7/16/202523.1123.2222.6422.732,441,25222.59
7/15/202523.6223.8323.0023.062,523,44922.91
7/14/202523.6023.8023.4523.672,086,24923.52
7/11/202523.6524.0423.5023.822,282,36623.67
7/10/202523.2823.6722.9723.671,937,42823.52
7/09/202523.4723.6123.2323.382,122,15123.23
7/08/202522.5523.8322.4023.643,534,63223.49
7/07/202523.2423.2822.2422.503,906,72822.36
7/03/202523.3923.4723.2023.33837,26223.18
7/02/202523.1523.3322.7323.362,702,86123.21
7/01/202522.4123.0522.2022.813,359,15322.66
6/30/202522.7122.8022.4722.483,592,65722.34
6/27/202523.1023.1622.7322.948,281,10522.79
6/26/202522.9223.4422.8323.172,843,33623.02
6/25/202523.0823.1122.7822.882,190,82622.73
6/24/202523.0523.3922.9423.202,177,94823.05
6/23/202524.5924.5923.3423.462,939,58223.31
6/20/202524.1624.2323.8124.014,421,35723.86
6/18/202524.2124.5423.9924.082,885,40523.93
6/17/202524.3724.6624.1124.212,267,21524.06
6/16/202523.8124.3223.7724.112,505,71423.96
6/13/202524.4624.6323.4424.224,846,39624.07
6/12/202523.4123.6823.2923.612,231,48923.46
6/11/202523.6823.9323.3023.752,983,85923.60
6/10/202523.5723.8723.3323.453,311,62423.30
6/09/202522.8823.3622.7023.201,352,10223.05