Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
28.17
+0.46 (1.64%)
Nov 21, 2024, 12:54 PM EST - Market open

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.3127.8527.3127.7127.711.54%973,118
Nov 19, 202427.1527.5227.1027.2927.29-0.58%740,388
Nov 18, 202427.2227.7027.1427.4527.452.23%1,395,252
Nov 15, 202427.3027.4826.7626.8526.85-1.43%1,727,866
Nov 14, 202427.3627.5626.8427.2427.240.59%1,387,935
Nov 13, 202427.3027.4226.8527.0827.08-0.26%1,408,539
Nov 12, 202427.6727.9627.1127.1527.15-1.38%1,033,817
Nov 11, 202427.4427.7327.1327.5327.530.44%1,129,768
Nov 8, 202426.8727.4526.6127.4127.411.33%1,746,834
Nov 7, 202427.3027.4426.9527.0526.92-0.77%1,404,678
Nov 6, 202426.4927.5526.3127.2627.136.78%2,143,699
Nov 5, 202425.7925.9325.4625.5325.41-0.74%1,363,291
Nov 4, 202425.1926.0025.1925.7225.602.88%1,762,598
Nov 1, 202425.6625.7824.9825.0024.88-1.11%1,773,159
Oct 31, 202426.0026.4425.2525.2825.16-1.10%2,898,688
Oct 30, 202425.3525.7725.2625.5625.441.03%1,397,304
Oct 29, 202425.5625.6825.1725.3025.18-1.06%1,333,626
Oct 28, 202425.1825.6725.1225.5725.45-1.65%1,532,657
Oct 25, 202426.0426.3525.8726.0025.880.58%1,376,839
Oct 24, 202425.6825.8725.5325.8525.730.98%1,673,079
Oct 23, 202425.9926.0525.3825.6025.48-1.61%2,280,327
Oct 22, 202425.9826.2925.7926.0225.900.50%941,142
Oct 21, 202426.4426.4425.8525.8925.77-0.88%2,180,811
Oct 18, 202426.5026.5526.1026.1226.00-1.40%1,631,624
Oct 17, 202426.4026.6426.2726.4926.370.61%1,440,417
Oct 16, 202425.6726.3625.6726.3326.213.01%2,381,177
Oct 15, 202425.8926.0025.4425.5625.44-4.41%1,980,917
Oct 14, 202426.7326.9526.6126.7426.61-1.11%2,207,218
Oct 11, 202426.3527.4126.3527.0426.912.08%1,479,472
Oct 10, 202426.4526.7626.2326.4926.370.34%1,917,829
Oct 9, 202425.8926.4125.6726.4026.281.19%1,547,893
Oct 8, 202426.6026.6225.7726.0925.97-3.37%2,230,790
Oct 7, 202426.7527.1926.6627.0026.870.56%2,655,808
Oct 4, 202426.7226.9526.3826.8526.722.29%1,956,090
Oct 3, 202425.2926.2925.1026.2526.134.17%1,697,379
Oct 2, 202425.3225.3924.9625.2025.081.41%1,659,796
Oct 1, 202423.8325.0623.8324.8524.731.76%3,399,478
Sep 30, 202424.1324.6624.0724.4224.310.62%2,237,722
Sep 27, 202424.0024.2923.8424.2724.162.41%1,882,585
Sep 26, 202423.9224.3523.6523.7023.59-3.70%5,048,190
Sep 25, 202425.4825.6424.6024.6124.49-3.79%2,576,736
Sep 24, 202425.8226.0725.5325.5825.46-2.66%6,312,074
Sep 23, 202426.0826.7425.9626.2826.161.08%1,653,452
Sep 20, 202425.9026.2525.3426.0025.880.35%4,451,076
Sep 19, 202425.9926.1325.5725.9125.792.78%1,850,831
Sep 18, 202424.7625.6224.7625.2125.091.53%2,179,116
Sep 17, 202424.2924.8624.2424.8324.712.56%1,711,247
Sep 16, 202424.0124.2323.9224.2124.101.55%1,723,763
Sep 13, 202423.7523.9823.6223.8423.731.23%1,318,051
Sep 12, 202423.3423.6123.0223.5523.440.86%1,832,034
Sep 11, 202423.1723.4922.7623.3523.240.82%1,686,986
Sep 10, 202423.4723.4722.9223.1623.05-1.19%1,783,098
Sep 9, 202423.5523.6823.3423.4423.33-0.55%2,038,934
Sep 6, 202424.0024.1623.4723.5723.46-1.79%1,799,835
Sep 5, 202424.3024.3223.9724.0023.89-0.50%1,351,541
Sep 4, 202424.4724.6224.0324.1224.01-0.78%1,537,964
Sep 3, 202424.9725.0524.0924.3124.20-5.08%3,020,852
Aug 30, 202425.4925.6625.1825.6125.49-0.85%2,015,560
Aug 29, 202425.6626.0125.4825.8325.711.33%1,214,579
Aug 28, 202425.3025.5225.1925.4925.370.04%1,086,465
Aug 27, 202425.5725.7125.2525.4825.36-0.97%1,597,374
Aug 26, 202425.7326.0525.5625.7325.611.66%1,186,088
Aug 23, 202424.8425.3724.8125.3125.192.55%1,419,523
Aug 22, 202424.7224.8524.4524.6824.56-1,689,271
Aug 21, 202425.0025.0024.6224.6824.56-0.12%1,500,744
Aug 20, 202425.2725.2824.4724.7124.59-2.56%1,683,455
Aug 19, 202425.1425.6725.1425.3625.241.16%1,685,481
Aug 16, 202424.8725.2124.7625.0724.95-0.28%1,102,753
Aug 15, 202424.8725.3824.8325.1425.021.37%1,390,803
Aug 14, 202424.7824.8224.5724.8024.680.69%1,648,406
Aug 13, 202424.5824.7124.3124.6324.51-0.65%1,601,025
Aug 12, 202424.4924.8524.4324.7924.672.02%1,301,112
Aug 9, 202424.2624.6724.0324.3024.19-0.29%2,226,440
Aug 8, 202424.2124.8024.1324.3724.131.58%3,064,964
Aug 7, 202424.0924.4823.9423.9923.751.95%3,087,129
Aug 6, 202423.6824.0723.3623.5323.290.04%2,857,608
Aug 5, 202423.2223.6622.7123.5223.28-2.73%3,073,931
Aug 2, 202425.0925.0923.9824.1823.94-5.32%3,923,041
Aug 1, 202427.5627.6324.9525.5425.28-6.24%4,402,230
Jul 31, 202427.0527.4426.8327.2426.972.41%2,481,178
Jul 30, 202426.3226.7526.2026.6026.330.91%1,784,292
Jul 29, 202426.7026.7725.9126.3626.10-0.90%2,039,868
Jul 26, 202426.1526.6325.9426.6026.332.03%2,789,370
Jul 25, 202425.7326.2625.5326.0725.811.84%2,158,686
Jul 24, 202425.9526.2925.5725.6025.34-1.16%2,808,148
Jul 23, 202426.3726.3925.8625.9025.64-2.37%2,825,584
Jul 22, 202426.7826.8026.3426.5326.26-1.01%3,064,228
Jul 19, 202427.1927.3626.7526.8026.53-1.65%1,539,058
Jul 18, 202427.1727.6227.0427.2526.980.48%2,355,392
Jul 17, 202427.1127.5727.0627.1226.850.41%2,602,494
Jul 16, 202427.0127.1126.7927.0126.74-0.37%1,874,890
Jul 15, 202426.5827.3626.3627.1126.843.16%1,966,724
Jul 12, 202426.5226.5726.1226.2826.020.31%1,919,769
Jul 11, 202425.8526.2525.6426.2025.942.06%1,386,636
Jul 10, 202425.3425.6825.2125.6725.411.38%1,069,901
Jul 9, 202425.1825.6025.0925.3225.07-0.55%1,434,745
Jul 8, 202425.3925.5825.1925.4625.210.20%1,345,710
Jul 5, 202425.8825.9325.2325.4125.16-2.23%1,207,851
Jul 3, 202425.5226.0225.5225.9925.732.12%963,989
Jul 2, 202425.7326.0225.4425.4525.20-0.04%1,923,124