Indicators

Magnolia Oil & Gas Corp (NY: MGY )

25.95 +0.49 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.493	5.616	5.209	5.247	2,265,209	-0.34(-6.09%)
May 28, 2020	5.805	5.810	5.502	5.588	1,923,949	-0.26(-4.37%)
May 27, 2020	6.060	6.089	5.794	5.843	1,982,158	-0.07(-1.12%)
May 26, 2020	5.890	5.947	5.611	5.909	1,710,988	+0.30(+5.40%)
May 22, 2020	5.909	5.985	5.502	5.606	1,792,303	-0.31(-5.27%)
May 21, 2020	5.947	6.107	5.881	5.918	1,713,961	-0.02(-0.32%)
May 20, 2020	5.777	5.994	5.729	5.937	1,054,162	+0.31(+5.55%)
May 19, 2020	5.748	5.928	5.606	5.625	1,808,326	-0.15(-2.62%)
May 18, 2020	5.597	5.843	5.493	5.777	2,580,877	+0.59(+11.29%)
May 15, 2020	4.822	5.380	4.737	5.190	4,569,130	+0.44(+9.36%)
May 14, 2020	4.737	5.034	4.503	4.746	7,700,185	-0.06(-1.18%)
May 13, 2020	4.916	5.044	4.642	4.803	4,444,424	-0.34(-6.62%)
May 12, 2020	4.812	5.323	4.812	5.143	5,988,987	+0.38(+7.94%)
May 11, 2020	4.661	4.869	4.590	4.765	8,920,037	+0.03(+0.60%)
May 08, 2020	4.784	4.850	4.652	4.737	6,046,868	+0.08(+1.62%)
May 07, 2020	5.181	5.238	4.491	4.661	4,036,719	-0.18(-3.71%)
May 06, 2020	5.172	5.200	4.774	4.841	2,662,702	-0.33(-6.40%)
May 05, 2020	5.928	6.098	5.053	5.172	4,197,577	-0.45(-8.07%)
May 04, 2020	5.446	5.644	5.285	5.625	1,216,099	+0.12(+2.23%)

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.