MGY

Magnolia Oil and Gas Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Magnolia Oil and Gas Corporation MGY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.15 20:00:00
Close Price Low Price High Price Open Price Previous Close
5.15
more quote information »

MGY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.956.405.155.782,230,785-0.80-13.45%
1 Month6.436.75995.155.981,763,913-1.28-19.91%
3 Months6.587.155.156.241,558,911-1.43-21.73%
6 Months4.088.503.455.592,139,5661.0726.23%
1 Year11.7213.2853.227.031,834,875-6.57-56.06%
3 Years12.5015.233.229.241,535,607-7.35-58.8%
5 Years12.5015.233.229.241,535,607-7.35-58.8%

MGY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 5.15 -0.35 -6.36% 5.51 5.58 5.15 1,411,285
Sep 22 2020 5.50 -0.05 -0.9% 5.58 5.685 5.47 2,154,405
Sep 21 2020 5.55 -0.55 -9.04% 5.94 5.94 5.52 2,353,114
Sep 18 2020 6.1017 -0.17 -2.68% 6.31 6.38 6.04 3,061,844
Sep 17 2020 6.27 0.20 3.29% 5.95 6.40 5.85 2,173,277
Sep 16 2020 6.07 0.18 3.06% 5.93 6.30 5.88 2,783,034
Sep 15 2020 5.89 -0.01 -0.17% 5.95 6.05 5.855 1,525,459
Sep 14 2020 5.90 -0.04 -0.67% 5.94 5.98 5.64 1,488,359
Sep 11 2020 5.94 0.08 1.37% 5.89 6.06 5.78 2,476,357
Sep 10 2020 5.86 0.05 0.86% 5.78 5.92 5.76 2,221,721
Sep 09 2020 5.81 0.12 2.11% 5.77 5.89 5.68 998,108
Sep 08 2020 5.69 -0.41 -6.72% 6.01 6.11 5.645 1,890,664
Sep 04 2020 6.10 0.05 0.83% 6.20 6.27 5.96 740,819
Sep 03 2020 6.05 -0.18 -2.89% 6.24 6.34 6.03 1,626,001
Sep 02 2020 6.23 -0.26 -4.01% 6.46 6.46 6.22 970,740
Sep 01 2020 6.49 0.05 0.78% 6.43 6.53 6.2799 745,879
Aug 31 2020 6.44 -0.19 -2.87% 6.61 6.64 6.38 1,324,157
Aug 28 2020 6.63 0.26 4.05% 6.40 6.72 6.335 1,541,301
Aug 27 2020 6.3721 0.34 5.67% 6.43 6.7599 6.12 2,266,283
Aug 26 2020 6.03 -0.27 -4.29% 6.30 6.75 6.03 1,174,363
Aug 25 2020 6.30 0.07 1.12% 6.31 6.38 6.24 796,650
Aug 24 2020 6.23 0.25 4.18% 6.03 6.275 5.95 1,386,794
See More Historical Prices »
Your Recent History
NYSE
MGY
Magnolia O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200924 07:13:52