Magnolia Oil & Gas Corp (NY: MGY )

11.63 -0.35 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 11.79 12.34 11.38 11.63 1,670,682 -0.35(-2.92%)
May 12, 2021 12.12 12.46 11.90 11.98 1,195,024 +0.01(+0.08%)
May 11, 2021 11.65 12.34 11.54 11.97 1,403,315 -0.24(-1.97%)
May 10, 2021 12.46 12.82 12.21 12.21 1,339,111 -0.11(-0.89%)
May 07, 2021 11.78 12.35 11.64 12.32 1,463,846 +0.32(+2.67%)
May 06, 2021 12.13 12.13 11.74 12.00 1,140,036 -0.06(-0.50%)
May 05, 2021 11.96 12.47 11.43 12.06 2,183,208 +0.65(+5.70%)
May 04, 2021 11.44 11.56 10.90 11.41 1,202,666 -0.01(-0.09%)
May 03, 2021 11.52 11.54 11.26 11.42 2,062,063 +0.16(+1.42%)
Apr 30, 2021 11.42 11.80 11.23 11.26 959,400 -0.44(-3.76%)
Apr 29, 2021 11.85 11.95 11.58 11.70 1,247,796 +0.08(+0.69%)
Apr 28, 2021 11.07 11.72 11.03 11.62 1,478,975 +0.61(+5.54%)
Apr 27, 2021 11.00 11.13 10.74 11.01 907,095 +0.02(+0.18%)
Apr 26, 2021 10.73 11.06 10.67 10.99 1,069,418 +0.23(+2.14%)
Apr 23, 2021 10.76 11.02 10.68 10.76 1,032,700 +0.01(+0.09%)
Apr 22, 2021 10.94 10.94 10.63 10.75 1,343,544 -0.06(-0.56%)
Apr 21, 2021 10.32 10.91 10.29 10.81 1,082,486 +0.15(+1.41%)
Apr 20, 2021 10.99 11.04 10.43 10.66 1,346,489 -0.41(-3.70%)
Apr 19, 2021 11.05 11.31 10.88 11.07 1,270,191 -0.04(-0.36%)
Apr 16, 2021 11.58 11.58 11.11 11.11 684,000 -0.41(-3.56%)
Apr 15, 2021 11.70 11.74 11.31 11.52 1,041,343 -0.19(-1.62%)
Apr 14, 2021 11.03 11.98 11.03 11.71 1,951,215 +0.82(+7.53%)
Apr 13, 2021 11.27 11.30 10.88 10.89 1,619,766 -0.39(-3.46%)
Apr 12, 2021 11.83 12.01 11.26 11.28 1,339,086 -0.37(-3.18%)
Apr 09, 2021 11.71 11.89 11.56 11.65 856,000 -0.07(-0.60%)
Apr 08, 2021 11.83 11.96 11.47 11.72 1,943,066 -0.25(-2.09%)
Apr 07, 2021 11.78 11.98 11.64 11.97 1,406,228 +0.23(+1.96%)
Apr 06, 2021 11.86 12.26 11.53 11.74 1,752,722 +0.06(+0.51%)
Apr 05, 2021 12.12 12.20 11.52 11.68 1,406,984 -0.51(-4.18%)
Apr 01, 2021 11.64 12.20 11.49 12.19 1,560,300 +0.71(+6.18%)
Mar 31, 2021 11.60 11.85 11.48 11.48 2,137,326 -0.14(-1.20%)
Mar 30, 2021 11.39 11.65 11.30 11.62 1,571,839 +0.10(+0.87%)
Mar 29, 2021 11.76 11.82 11.29 11.52 2,110,475 -0.40(-3.36%)
Mar 26, 2021 11.66 11.94 11.36 11.92 2,252,900 +0.59(+5.21%)
Mar 25, 2021 10.51 11.33 10.45 11.33 2,107,240 +0.51(+4.71%)
Mar 24, 2021 11.07 11.33 10.74 10.82 1,860,064 +0.08(+0.74%)
Mar 23, 2021 11.00 11.16 10.43 10.74 3,346,179 -0.73(-6.36%)
Mar 22, 2021 11.61 11.67 11.21 11.47 1,892,982 -0.22(-1.88%)
Mar 19, 2021 11.00 11.72 10.83 11.69 4,149,700 +0.74(+6.76%)
Mar 18, 2021 11.78 11.84 10.86 10.95 2,661,246 -0.91(-7.67%)
Mar 17, 2021 12.03 12.29 11.63 11.86 2,449,953 -0.27(-2.23%)
Mar 16, 2021 12.34 12.50 11.82 12.13 2,161,420 -0.50(-3.96%)
Mar 15, 2021 12.57 12.74 12.33 12.63 1,252,920 -0.09(-0.71%)
Mar 12, 2021 13.25 13.35 12.59 12.72 1,371,400 -0.40(-3.05%)
Mar 11, 2021 12.96 13.29 12.88 13.12 1,929,196 +0.47(+3.72%)
Mar 10, 2021 12.72 12.98 12.28 12.65 2,314,326 -0.13(-1.02%)
Mar 09, 2021 12.81 13.10 12.50 12.78 2,852,382 -0.02(-0.16%)
Mar 08, 2021 13.15 13.24 12.45 12.80 1,976,093 -0.04(-0.31%)
Mar 05, 2021 12.42 12.89 11.88 12.84 4,662,200 +0.87(+7.27%)
Mar 04, 2021 11.72 12.62 11.65 11.97 6,144,511 +0.29(+2.48%)
Mar 03, 2021 10.82 12.09 10.75 11.68 17,943,392 -0.17(-1.43%)
Mar 02, 2021 12.08 12.30 11.84 11.85 1,590,468 -0.21(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.