Magnolia Oil & Gas Corp (MGY) Historical Stock Data
27.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGY is down -0.01% a day on average. There have been 16 days where Magnolia Oil & Gas Corp closed green and 14 days where MGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.31 | 27.71 | ↑$0.40 (1.46%) | 27.31 | 27.85 | 0.97M |
| 2024-11-19 | 27.15 | 27.29 | ↑$0.14 (0.52%) | 27.10 | 27.52 | 740.39K |
| 2024-11-18 | 27.22 | 27.45 | ↑$0.23 (0.84%) | 27.14 | 27.70 | 1.40M |
| 2024-11-15 | 27.30 | 26.85 | ↓$0.45 (-1.65%) | 26.76 | 27.48 | 1.73M |
| 2024-11-14 | 27.36 | 27.24 | ↓$0.12 (-0.44%) | 26.84 | 27.56 | 1.39M |
| 2024-11-13 | 27.30 | 27.08 | ↓$0.22 (-0.81%) | 26.85 | 27.42 | 1.41M |
| 2024-11-12 | 27.67 | 27.15 | ↓$0.52 (-1.88%) | 27.11 | 27.96 | 1.03M |
| 2024-11-11 | 27.44 | 27.53 | ↑$0.09 (0.33%) | 27.13 | 27.73 | 1.13M |
| 2024-11-08 | 26.87 | 27.41 | ↑$0.54 (2.01%) | 26.61 | 27.45 | 1.75M |
| 2024-11-07 | 27.30 | 27.05 | ↓$0.25 (-0.92%) | 26.95 | 27.44 | 1.40M |
| 2024-11-06 | 26.49 | 27.26 | ↑$0.77 (2.91%) | 26.31 | 27.55 | 2.14M |
| 2024-11-05 | 25.79 | 25.53 | ↓$0.26 (-1.01%) | 25.46 | 25.93 | 1.36M |
| 2024-11-04 | 25.19 | 25.72 | ↑$0.53 (2.10%) | 25.19 | 26.00 | 1.76M |
| 2024-11-01 | 25.66 | 25.00 | ↓$0.66 (-2.57%) | 24.98 | 25.78 | 1.77M |
| 2024-10-31 | 26.00 | 25.28 | ↓$0.72 (-2.77%) | 25.25 | 26.44 | 2.90M |
| 2024-10-30 | 25.35 | 25.56 | ↑$0.21 (0.83%) | 25.26 | 25.77 | 1.40M |
| 2024-10-29 | 25.56 | 25.30 | ↓$0.26 (-1.02%) | 25.17 | 25.68 | 1.33M |
| 2024-10-28 | 25.18 | 25.57 | ↑$0.39 (1.55%) | 25.12 | 25.67 | 1.53M |
| 2024-10-25 | 26.04 | 26.00 | ↓$0.04 (-0.15%) | 25.87 | 26.35 | 1.38M |
| 2024-10-24 | 25.68 | 25.85 | ↑$0.17 (0.66%) | 25.53 | 25.87 | 1.67M |
| 2024-10-23 | 25.99 | 25.60 | ↓$0.39 (-1.50%) | 25.38 | 26.05 | 2.28M |
| 2024-10-22 | 25.98 | 26.02 | ↑$0.04 (0.15%) | 25.79 | 26.29 | 0.94M |
| 2024-10-21 | 26.44 | 25.89 | ↓$0.55 (-2.08%) | 25.85 | 26.44 | 2.18M |
| 2024-10-18 | 26.50 | 26.12 | ↓$0.38 (-1.43%) | 26.10 | 26.55 | 1.63M |
| 2024-10-17 | 26.40 | 26.49 | ↑$0.09 (0.34%) | 26.27 | 26.64 | 1.44M |
| 2024-10-16 | 25.67 | 26.33 | ↑$0.66 (2.57%) | 25.67 | 26.36 | 2.38M |
| 2024-10-15 | 25.89 | 25.56 | ↓$0.33 (-1.27%) | 25.44 | 26.00 | 1.98M |
| 2024-10-14 | 26.73 | 26.74 | ↑$0.01 (0.04%) | 26.61 | 26.95 | 2.21M |
| 2024-10-11 | 26.35 | 27.04 | ↑$0.69 (2.62%) | 26.35 | 27.41 | 1.48M |
| 2024-10-10 | 26.45 | 26.49 | ↑$0.04 (0.15%) | 26.23 | 26.76 | 1.92M |
Create an account or log in to view more rows.
$MGY buying time
added
$MGY if your selling dont regret it later
$MGY im in.
$MGY Buy now
$MGY LFFGG
$MGY so tired of this pos let's fly already
$MGY red day ahead
$MGY Who’s still buying calls?
$MGY Time to buy here
$MGY jeez