Magnolia Oil & Gas Corporation (MGY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 25.44 | 25.47 | 25.12 | 25.34 | 25.34 | 1,209,200 |
| 24 Jun 2024 | 24.97 | 25.74 | 24.97 | 25.51 | 25.51 | 1,819,400 |
| 21 Jun 2024 | 24.99 | 25.11 | 24.70 | 24.88 | 24.88 | 5,491,400 |
| 20 Jun 2024 | 24.69 | 25.11 | 24.67 | 24.97 | 24.97 | 2,289,100 |
| 18 Jun 2024 | 24.27 | 24.73 | 24.19 | 24.67 | 24.67 | 2,133,400 |
| 17 Jun 2024 | 23.83 | 24.22 | 23.67 | 24.17 | 24.17 | 2,755,900 |
| 14 Jun 2024 | 24.16 | 24.16 | 23.73 | 23.84 | 23.84 | 2,404,400 |
| 13 Jun 2024 | 24.72 | 24.74 | 24.10 | 24.20 | 24.20 | 1,447,800 |
| 12 Jun 2024 | 25.17 | 25.33 | 24.74 | 24.86 | 24.86 | 2,036,000 |
| 11 Jun 2024 | 24.49 | 24.84 | 24.32 | 24.71 | 24.71 | 1,425,400 |
| 10 Jun 2024 | 24.27 | 24.97 | 24.24 | 24.69 | 24.69 | 1,220,700 |
| 07 Jun 2024 | 24.21 | 24.46 | 24.06 | 24.25 | 24.25 | 1,072,100 |
| 06 Jun 2024 | 24.09 | 24.44 | 24.09 | 24.36 | 24.36 | 1,381,200 |
| 05 Jun 2024 | 24.33 | 24.41 | 24.04 | 24.08 | 24.08 | 2,354,100 |
| 04 Jun 2024 | 24.44 | 24.61 | 24.09 | 24.25 | 24.25 | 2,789,000 |
| 03 Jun 2024 | 26.00 | 26.08 | 24.69 | 24.76 | 24.76 | 2,841,900 |
| 31 May 2024 | 25.66 | 26.00 | 25.61 | 25.95 | 25.95 | 2,316,000 |
| 30 May 2024 | 25.20 | 25.63 | 25.20 | 25.46 | 25.46 | 1,394,000 |
| 29 May 2024 | 25.39 | 25.47 | 25.02 | 25.18 | 25.18 | 2,501,400 |
| 28 May 2024 | 25.20 | 25.58 | 25.06 | 25.41 | 25.41 | 2,047,300 |
| 24 May 2024 | 24.85 | 25.00 | 24.77 | 24.91 | 24.91 | 1,707,300 |
| 23 May 2024 | 25.08 | 25.31 | 24.60 | 24.70 | 24.70 | 2,258,800 |
| 22 May 2024 | 25.37 | 25.37 | 24.78 | 24.89 | 24.89 | 2,447,600 |
| 21 May 2024 | 25.58 | 25.95 | 25.53 | 25.55 | 25.55 | 1,679,700 |
| 20 May 2024 | 25.49 | 25.79 | 25.40 | 25.72 | 25.72 | 3,067,600 |
| 17 May 2024 | 25.42 | 25.58 | 25.23 | 25.48 | 25.48 | 2,474,000 |
| 16 May 2024 | 25.49 | 25.67 | 25.23 | 25.24 | 25.24 | 2,981,200 |
| 15 May 2024 | 25.86 | 25.86 | 25.04 | 25.67 | 25.67 | 6,222,400 |
| 14 May 2024 | 26.00 | 26.24 | 25.91 | 26.09 | 26.09 | 2,184,200 |
| 13 May 2024 | 26.06 | 26.11 | 25.63 | 25.82 | 25.82 | 1,939,000 |
| 10 May 2024 | 26.59 | 26.62 | 25.78 | 25.88 | 25.88 | 2,354,200 |
| 10 May 2024 | 0.13 Dividend | |||||
| 09 May 2024 | 25.97 | 26.57 | 25.80 | 26.50 | 26.37 | 2,479,300 |
| 08 May 2024 | 25.01 | 25.94 | 23.34 | 25.88 | 25.75 | 4,258,200 |
| 07 May 2024 | 25.62 | 26.13 | 25.62 | 25.80 | 25.67 | 3,678,900 |
| 06 May 2024 | 25.50 | 25.97 | 25.46 | 25.67 | 25.54 | 2,287,000 |
| 03 May 2024 | 25.01 | 25.31 | 24.77 | 25.11 | 24.99 | 2,220,200 |
| 02 May 2024 | 24.82 | 25.10 | 24.76 | 24.91 | 24.79 | 2,172,700 |
| 01 May 2024 | 24.99 | 25.07 | 24.41 | 24.59 | 24.47 | 2,998,400 |
| 30 Apr 2024 | 26.31 | 26.31 | 25.03 | 25.07 | 24.95 | 2,205,000 |
| 29 Apr 2024 | 26.27 | 26.49 | 26.20 | 26.44 | 26.31 | 1,315,100 |
| 26 Apr 2024 | 26.26 | 26.44 | 26.11 | 26.34 | 26.21 | 1,466,200 |
| 25 Apr 2024 | 26.05 | 26.34 | 25.76 | 26.28 | 26.15 | 1,488,500 |
| 24 Apr 2024 | 25.94 | 26.19 | 25.67 | 26.11 | 25.98 | 1,761,600 |
| 23 Apr 2024 | 25.62 | 26.22 | 25.45 | 25.99 | 25.86 | 2,139,400 |
| 22 Apr 2024 | 25.55 | 26.08 | 25.30 | 25.72 | 25.59 | 3,290,500 |
| 19 Apr 2024 | 25.34 | 25.89 | 25.34 | 25.62 | 25.49 | 2,642,200 |
| 18 Apr 2024 | 26.05 | 26.13 | 25.62 | 25.68 | 25.55 | 2,019,800 |
| 17 Apr 2024 | 25.92 | 26.30 | 25.67 | 25.82 | 25.69 | 1,918,900 |
| 16 Apr 2024 | 26.02 | 26.09 | 25.76 | 26.00 | 25.87 | 3,421,000 |
| 15 Apr 2024 | 26.75 | 26.99 | 26.07 | 26.19 | 26.06 | 2,586,500 |
| 12 Apr 2024 | 27.03 | 27.33 | 26.56 | 26.68 | 26.55 | 2,978,900 |
| 11 Apr 2024 | 26.91 | 26.94 | 26.38 | 26.80 | 26.67 | 2,413,400 |
| 10 Apr 2024 | 26.52 | 26.88 | 26.45 | 26.84 | 26.71 | 2,146,900 |
| 09 Apr 2024 | 26.76 | 26.86 | 26.56 | 26.65 | 26.52 | 1,885,700 |
| 08 Apr 2024 | 27.00 | 27.12 | 26.60 | 26.62 | 26.49 | 1,497,000 |
| 05 Apr 2024 | 26.81 | 27.20 | 26.62 | 26.98 | 26.85 | 2,033,700 |
| 04 Apr 2024 | 26.72 | 26.87 | 26.48 | 26.68 | 26.55 | 1,891,800 |
| 03 Apr 2024 | 26.23 | 26.63 | 26.19 | 26.62 | 26.49 | 2,115,600 |
| 02 Apr 2024 | 26.25 | 26.47 | 25.85 | 26.23 | 26.10 | 2,953,100 |
| 01 Apr 2024 | 26.13 | 26.20 | 25.68 | 26.19 | 26.06 | 4,978,900 |
| 28 Mar 2024 | 25.72 | 25.95 | 25.48 | 25.95 | 25.82 | 3,785,600 |
| 27 Mar 2024 | 25.02 | 25.58 | 24.86 | 25.53 | 25.40 | 2,677,200 |
| 26 Mar 2024 | 25.37 | 25.40 | 25.03 | 25.04 | 24.92 | 2,153,800 |
| 25 Mar 2024 | 24.88 | 25.26 | 24.78 | 25.18 | 25.06 | 1,671,200 |
| 22 Mar 2024 | 24.97 | 25.00 | 24.75 | 24.77 | 24.65 | 3,473,800 |
| 21 Mar 2024 | 24.82 | 24.97 | 24.73 | 24.93 | 24.81 | 2,075,100 |
| 20 Mar 2024 | 24.42 | 24.90 | 24.22 | 24.81 | 24.69 | 1,925,700 |
| 19 Mar 2024 | 24.24 | 24.68 | 24.24 | 24.57 | 24.45 | 2,461,700 |
| 18 Mar 2024 | 23.93 | 24.34 | 23.93 | 24.26 | 24.14 | 3,748,400 |
| 15 Mar 2024 | 23.96 | 24.22 | 23.75 | 23.86 | 23.74 | 40,683,700 |
| 14 Mar 2024 | 24.30 | 24.34 | 23.82 | 24.03 | 23.91 | 2,965,500 |
| 13 Mar 2024 | 24.10 | 24.31 | 23.99 | 24.09 | 23.97 | 2,647,200 |
| 12 Mar 2024 | 23.73 | 23.95 | 23.56 | 23.84 | 23.72 | 2,925,200 |
| 11 Mar 2024 | 23.50 | 23.78 | 23.36 | 23.73 | 23.61 | 3,490,800 |
| 08 Mar 2024 | 23.76 | 23.98 | 23.52 | 23.60 | 23.48 | 3,230,800 |
| 07 Mar 2024 | 23.37 | 23.93 | 23.33 | 23.77 | 23.65 | 3,514,800 |
| 06 Mar 2024 | 23.67 | 23.71 | 23.14 | 23.35 | 23.24 | 4,781,500 |
| 05 Mar 2024 | 23.18 | 23.80 | 23.18 | 23.49 | 23.37 | 6,120,900 |
| 04 Mar 2024 | 23.58 | 23.92 | 23.11 | 23.27 | 23.16 | 9,059,500 |
| 01 Mar 2024 | 22.90 | 23.19 | 22.78 | 23.00 | 22.89 | 2,279,700 |
| 29 Feb 2024 | 22.44 | 22.75 | 22.37 | 22.68 | 22.57 | 2,981,700 |
| 28 Feb 2024 | 22.08 | 22.54 | 22.04 | 22.23 | 22.12 | 2,651,600 |
| 27 Feb 2024 | 22.22 | 22.28 | 21.98 | 22.17 | 22.06 | 2,607,200 |
| 26 Feb 2024 | 21.68 | 22.01 | 21.61 | 21.99 | 21.88 | 1,365,500 |
| 23 Feb 2024 | 21.85 | 21.94 | 21.56 | 21.84 | 21.73 | 2,116,800 |
| 22 Feb 2024 | 21.65 | 22.08 | 21.49 | 22.02 | 21.91 | 2,856,900 |
| 21 Feb 2024 | 21.58 | 22.16 | 21.50 | 21.94 | 21.83 | 2,771,900 |
| 20 Feb 2024 | 21.34 | 21.48 | 21.07 | 21.41 | 21.30 | 3,260,700 |
| 16 Feb 2024 | 21.52 | 21.60 | 21.16 | 21.42 | 21.31 | 3,147,700 |
| 15 Feb 2024 | 20.85 | 21.51 | 20.66 | 21.37 | 21.27 | 5,296,800 |
| 15 Feb 2024 | 0.13 Dividend | |||||
| 14 Feb 2024 | 20.45 | 20.69 | 20.27 | 20.42 | 20.19 | 4,657,500 |
| 13 Feb 2024 | 20.56 | 20.56 | 20.08 | 20.34 | 20.11 | 3,340,200 |
| 12 Feb 2024 | 20.47 | 21.00 | 20.45 | 20.71 | 20.48 | 2,541,100 |
| 09 Feb 2024 | 20.46 | 20.64 | 20.28 | 20.34 | 20.11 | 1,777,400 |
| 08 Feb 2024 | 20.20 | 20.51 | 20.20 | 20.48 | 20.25 | 2,804,300 |
| 07 Feb 2024 | 20.28 | 20.45 | 20.08 | 20.22 | 19.99 | 2,974,500 |
| 06 Feb 2024 | 19.94 | 20.40 | 19.83 | 20.25 | 20.02 | 1,934,600 |
| 05 Feb 2024 | 20.03 | 20.09 | 19.53 | 19.87 | 19.65 | 2,334,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.