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

27.50
+0.65 (2.42%)
NYSE· Last Trade: Sep 1st, 1:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202626.9227.2126.5526.853,018,60526.85
8/28/202626.7126.9726.1926.253,049,44726.25
8/27/202626.4026.8025.9626.653,345,46326.65
8/26/202626.0726.6625.9326.432,722,93326.43
8/25/202626.7827.0026.4226.442,037,26426.44
8/24/202627.9427.9427.0527.224,008,40827.22
8/21/202628.2228.3728.0328.143,179,16028.14
8/20/202627.9728.3827.7328.223,386,43428.22
8/19/202627.1527.7227.1527.492,960,23927.49
8/18/202627.3027.3526.6626.903,131,33526.90
8/17/202626.4026.8926.2826.792,521,61226.79
8/14/202626.1026.3625.8426.242,606,50626.24
8/13/202626.0426.1925.5725.862,844,11525.86
8/12/202626.0626.4126.0126.363,793,43726.36
8/11/202625.9726.2525.8626.013,102,14426.01
8/10/202625.3526.2825.3526.013,990,19926.01
8/07/202624.7925.4824.3925.083,649,23824.90
8/06/202625.2525.4224.1724.757,513,62524.57
8/05/202624.6324.6623.6523.723,664,38523.55
8/04/202624.6925.0524.4324.583,778,72024.40
8/03/202625.1525.4124.8125.133,477,45524.95
7/31/202625.1925.8325.0425.714,622,25425.53
7/30/202624.8225.1124.3425.033,237,31424.85
7/29/202624.0925.0523.9425.036,675,87124.85
7/28/202624.4124.5323.4023.404,932,09123.23
7/27/202624.8525.1724.0024.025,339,58723.85
7/24/202625.4825.8625.2325.336,300,40825.15
7/23/202626.1026.4624.7425.7614,785,90125.58
7/22/202625.4525.9425.3925.6024,329,74525.42
7/21/202624.1325.2024.0625.0936,975,41924.91
7/20/202626.9227.1525.3825.536,991,90325.35
7/17/202627.3027.6726.8127.261,310,93727.06
7/16/202626.8027.1426.8026.891,193,45026.70
7/15/202626.7226.9226.3326.731,864,60226.54
7/14/202626.9227.0126.2826.681,713,60226.49
7/13/202626.3327.0626.1726.702,610,40126.51
7/10/202625.9726.1125.5725.792,235,44625.60
7/09/202626.0126.2025.6025.872,289,33525.68
7/08/202626.0626.7025.8926.322,025,96726.13
7/07/202625.1725.9725.1725.791,764,57625.60
7/06/202625.0525.2624.9625.011,577,33824.83
7/02/202625.2725.5625.0525.202,115,23725.02
7/01/202625.6125.8924.9824.982,652,11024.80
6/30/202625.9126.3425.4825.582,740,23425.40
6/29/202626.7126.8925.6125.736,320,14625.55
6/26/202627.0828.0026.5926.7810,100,12626.59
6/25/202626.7627.3526.6627.202,804,84327.00
6/24/202626.1826.9325.9026.922,368,74126.73
6/23/202626.8327.2026.6626.833,157,43826.64
6/22/202626.7827.1526.4927.134,555,80726.94
6/18/202626.5626.5826.0026.414,969,23126.22
6/17/202627.0827.5326.8026.863,314,90326.67
6/16/202626.6427.2826.5227.123,597,90526.93
6/15/202626.4427.3026.2527.083,543,93126.89
6/12/202627.0027.9326.9827.621,973,48827.42
6/11/202628.1928.2827.0927.231,750,80127.03
6/10/202627.6428.2627.6027.811,842,01827.61
6/09/202627.8127.8926.8427.282,244,16827.08
6/08/202627.7528.2127.7428.031,964,57727.83
6/05/202628.2528.2527.4627.513,204,29527.31
6/04/202627.7128.2927.7128.201,869,89628.00
6/03/202627.8728.3027.7827.961,811,55427.76
6/02/202627.6127.9427.6127.751,715,35027.55
6/01/202627.6828.1627.5227.712,552,75827.51