Home

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

21.10
-2.41 (-10.25%)
NYSE · Last Trade: Apr 4th, 8:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202522.2622.4320.7621.105,165,01421.10
4/03/202524.1024.7723.5023.513,137,18823.51
4/02/202525.1025.8025.1025.721,762,30625.72
4/01/202525.1425.5325.0325.512,194,21325.51
3/31/202525.1125.5024.9125.262,647,57925.26
3/28/202525.2025.2024.8525.191,948,72125.19
3/27/202525.5225.6525.1825.342,370,61925.34
3/26/202525.6926.2325.5425.602,041,93625.60
3/25/202525.1625.5125.0725.352,182,59425.35
3/24/202525.0425.4224.6425.142,650,84825.14
3/21/202525.2625.4524.8625.1224,733,82425.12
3/20/202524.7125.4224.6025.334,451,01525.33
3/19/202524.0325.3324.0325.003,696,67925.00
3/18/202524.0624.0823.5824.042,602,80824.04
3/17/202523.2323.8223.1623.724,733,13623.72
3/14/202522.7023.3622.5423.272,539,95223.27
3/13/202522.9523.2222.2722.542,437,76622.54
3/12/202522.8223.4622.3923.082,846,98623.08
3/11/202523.7624.1422.8322.883,928,07522.88
3/10/202523.4824.1023.1623.663,536,73323.66
3/07/202522.8723.7122.8223.253,227,93523.25
3/06/202522.3622.9022.0622.602,213,59922.60
3/05/202522.1922.6021.6622.572,988,11022.57
3/04/202521.9122.9121.6322.613,488,96122.61
3/03/202523.5023.6222.0322.262,741,88222.26
2/28/202523.3023.6123.0823.411,713,86923.41
2/27/202523.5323.7923.0923.502,719,79123.50
2/26/202523.4423.7723.1623.432,511,86123.43
2/25/202524.2524.2523.2523.292,715,65523.29
2/24/202523.9524.2323.8224.012,599,27224.01
2/21/202524.6624.7323.7924.042,633,67124.04
2/20/202524.3325.4224.0824.602,878,89024.60
2/19/202524.3425.2724.1224.243,822,80724.24
2/18/202523.7824.1623.2023.883,350,92223.88
2/14/202523.2323.7323.2023.502,770,97923.50
2/13/202523.0123.1922.7423.181,531,59423.03
2/12/202523.5223.6022.8722.981,504,85622.83
2/11/202523.8424.1323.7023.821,800,46823.67
2/10/202523.1023.8023.0423.721,265,45723.57
2/07/202523.0923.1422.7622.791,671,88722.64
2/06/202523.9023.9322.7922.961,659,27122.81
2/05/202524.1124.2123.6423.732,065,16423.58
2/04/202523.2924.2523.2924.161,604,88824.00
2/03/202523.9823.9823.4123.672,035,20823.52
1/31/202524.4024.4023.5723.701,814,07323.55
1/30/202524.9724.9724.3324.501,347,08324.34
1/29/202524.6925.1824.6124.801,553,01124.64
1/28/202525.0725.1724.6624.871,510,62424.71
1/27/202525.2425.5224.8024.981,631,81524.82
1/24/202525.8725.9725.1825.361,330,42325.20
1/23/202526.1326.2425.6425.902,268,38225.73
1/22/202526.2226.3625.8825.941,584,88125.77
1/21/202526.4726.4725.9826.272,276,31726.10
1/17/202526.7726.8426.2626.532,028,83126.36
1/16/202526.4326.6526.2126.581,596,40226.41
1/15/202526.0626.6825.8926.522,118,48226.35
1/14/202525.3225.8125.2625.801,721,59125.63
1/13/202524.9425.6324.9425.452,199,98825.29
1/10/202524.7925.0924.4324.882,581,77824.72
1/08/202523.8724.3823.8524.282,163,74424.12
1/07/202523.9324.1323.6323.972,028,88823.81
1/06/202524.0824.4223.7023.851,781,72223.70