MGY

Magnolia Oil and Gas Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Low Price High Price Open Price Close Price Last Traded
0.33 5.22% 6.65 6.42 6.795 6.58 6.32 20:00:00
more quote information »

MGY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.538.015.445.923,400,7351.1220.25%
1 Month6.198.505.446.202,462,3280.467.43%
3 Months4.588.503.59255.572,629,0362.0745.2%
6 Months12.6913.2853.226.152,349,071-6.04-47.6%
1 Year11.6313.2853.227.851,823,728-4.98-42.82%
3 Years12.5015.233.229.621,532,707-5.85-46.8%
5 Years12.5015.233.229.621,532,707-5.85-46.8%

MGY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 6.65 0.33 5.22% 6.58 6.795 6.42 2,698,292
Jul 01 2020 6.32 0.22 3.61% 6.08 6.50 5.76 2,950,654
Jun 30 2020 6.10 -0.13 -2.09% 6.13 8.01 5.88 2,319,870
Jun 29 2020 6.23 0.74 13.48% 5.63 6.34 5.51 3,712,334
Jun 26 2020 5.49 -0.31 -5.34% 5.79 5.89 5.44 5,954,923
Jun 25 2020 5.80 0.21 3.76% 5.53 5.865 5.49 2,065,895
Jun 24 2020 5.59 -0.41 -6.83% 6.06 6.11 5.48 3,057,449
Jun 23 2020 6.00 0.07 1.18% 6.02 6.08 5.85 2,076,837
Jun 22 2020 5.93 0.07 1.19% 5.85 6.09 5.6301 3,115,424
Jun 19 2020 5.86 -0.15 -2.5% 6.26 6.28 5.81 2,711,252
Jun 18 2020 6.01 -0.03 -0.5% 6.07 6.26 5.91 1,227,667
Jun 17 2020 6.04 -0.35 -5.48% 6.31 6.34 6.02 1,415,546
Jun 16 2020 6.39 0.14 2.24% 6.82 6.89 6.28 2,061,914
Jun 15 2020 6.25 0.01 0.16% 5.84 6.30 5.76 1,638,423
Jun 12 2020 6.24 0.42 7.22% 6.27 6.45 5.905 1,569,506
Jun 11 2020 5.82 -0.77 -11.68% 6.04 6.42 5.81 1,999,541
Jun 10 2020 6.59 -0.44 -6.26% 6.96 6.96 6.44 1,652,758
Jun 09 2020 7.03 -0.52 -6.89% 7.32 7.34 6.67 1,843,921
Jun 08 2020 7.55 0.33 4.57% 7.62 8.50 7.02 3,485,714
Jun 05 2020 7.22 0.98 15.71% 6.78 7.43 6.60 2,579,031
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:20200705 12:36:07