Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 26.11 | 0.12 | 0.46% | 25.94 | 26.1875 | 25.67 | 1,761,768 |
| Apr 23 2024 | 25.99 | 0.27 | 1.05% | 25.62 | 26.22 | 25.45 | 2,139,395 |
| Apr 22 2024 | 25.72 | 0.10 | 0.39% | 25.55 | 26.08 | 25.30 | 3,288,739 |
| Apr 19 2024 | 25.62 | -0.06 | -0.23% | 25.34 | 25.89 | 25.34 | 2,642,197 |
| Apr 18 2024 | 25.68 | -0.14 | -0.54% | 26.05 | 26.13 | 25.62 | 2,019,844 |
| Apr 17 2024 | 25.82 | -0.18 | -0.69% | 25.92 | 26.30 | 25.6702 | 1,918,923 |
| Apr 16 2024 | 26.00 | -0.19 | -0.73% | 25.99 | 26.09 | 25.76 | 3,276,499 |
| Apr 15 2024 | 26.19 | -0.49 | -1.84% | 26.75 | 26.99 | 26.07 | 2,586,366 |
| Apr 12 2024 | 26.68 | -0.12 | -0.45% | 27.03 | 27.33 | 26.56 | 2,977,072 |
| Apr 11 2024 | 26.80 | -0.04 | -0.15% | 26.91 | 26.945 | 26.375 | 2,413,443 |
| Apr 10 2024 | 26.84 | 0.19 | 0.71% | 26.70 | 26.875 | 26.45 | 2,093,637 |
| Apr 09 2024 | 26.65 | 0.03 | 0.11% | 26.76 | 26.8583 | 26.56 | 1,885,734 |
| Apr 08 2024 | 26.62 | -0.36 | -1.33% | 27.00 | 27.12 | 26.60 | 1,497,026 |
| Apr 05 2024 | 26.98 | 0.30 | 1.12% | 26.81 | 27.205 | 26.62 | 2,026,151 |
| Apr 04 2024 | 26.68 | 0.06 | 0.23% | 26.72 | 26.87 | 26.48 | 1,891,835 |
| Apr 03 2024 | 26.62 | 0.39 | 1.49% | 26.23 | 26.62 | 26.19 | 2,115,625 |
| Apr 02 2024 | 26.23 | 0.04 | 0.15% | 26.33 | 26.465 | 25.855 | 2,856,726 |
| Apr 01 2024 | 26.19 | 0.24 | 0.92% | 26.13 | 26.20 | 25.68 | 4,978,896 |
| Mar 28 2024 | 25.95 | 0.42 | 1.65% | 25.72 | 25.95 | 25.48 | 3,785,465 |
| Mar 27 2024 | 25.53 | 0.49 | 1.96% | 25.02 | 25.58 | 24.86 | 2,674,318 |
| Mar 26 2024 | 25.04 | -0.14 | -0.56% | 25.37 | 25.395 | 25.03 | 2,153,828 |
| Mar 25 2024 | 25.18 | 0.41 | 1.66% | 24.88 | 25.26 | 24.78 | 1,671,210 |
| Mar 22 2024 | 24.77 | -0.16 | -0.64% | 24.97 | 25.00 | 24.75 | 3,473,806 |
| Mar 21 2024 | 24.93 | 0.12 | 0.48% | 24.82 | 24.97 | 24.73 | 2,075,632 |
| Mar 20 2024 | 24.81 | 0.24 | 0.98% | 24.42 | 24.90 | 24.22 | 1,923,936 |
| Mar 19 2024 | 24.57 | 0.31 | 1.28% | 24.24 | 24.685 | 24.24 | 2,460,907 |
| Mar 18 2024 | 24.26 | 0.40 | 1.68% | 23.93 | 24.34 | 23.93 | 3,748,364 |
| Mar 15 2024 | 23.86 | -0.17 | -0.71% | 23.96 | 24.19 | 23.75 | 40,627,123 |
| Mar 14 2024 | 24.03 | -0.06 | -0.25% | 24.30 | 24.34 | 23.815 | 2,965,473 |
| Mar 13 2024 | 24.09 | 0.25 | 1.05% | 24.10 | 24.3092 | 23.985 | 2,647,249 |
| Mar 12 2024 | 23.84 | 0.11 | 0.46% | 23.73 | 23.95 | 23.56 | 2,925,229 |
| Mar 11 2024 | 23.73 | 0.13 | 0.55% | 23.50 | 23.785 | 23.36 | 3,490,823 |
| Mar 08 2024 | 23.60 | -0.17 | -0.72% | 23.76 | 23.98 | 23.52 | 3,230,777 |
| Mar 07 2024 | 23.77 | 0.42 | 1.80% | 23.37 | 23.93 | 23.33 | 3,501,391 |
| Mar 06 2024 | 23.35 | -0.14 | -0.60% | 23.67 | 23.71 | 23.135 | 4,781,523 |
| Mar 05 2024 | 23.49 | 0.22 | 0.95% | 23.18 | 23.80 | 23.18 | 6,196,142 |
| Mar 04 2024 | 23.27 | 0.27 | 1.17% | 23.58 | 23.92 | 23.11 | 9,055,987 |
| Mar 01 2024 | 23.00 | 0.32 | 1.41% | 22.88 | 23.19 | 22.78 | 2,279,698 |
| Feb 29 2024 | 22.68 | 0.45 | 2.02% | 22.44 | 22.755 | 22.37 | 2,981,743 |
| Feb 28 2024 | 22.23 | 0.06 | 0.27% | 22.08 | 22.54 | 22.04 | 2,651,639 |
| Feb 27 2024 | 22.17 | 0.18 | 0.82% | 22.22 | 22.28 | 21.98 | 2,607,193 |
| Feb 26 2024 | 21.99 | 0.15 | 0.69% | 21.68 | 22.015 | 21.615 | 1,365,551 |
| Feb 23 2024 | 21.84 | -0.18 | -0.82% | 21.85 | 21.945 | 21.56 | 2,116,815 |
| Feb 22 2024 | 22.02 | 0.08 | 0.36% | 21.75 | 22.085 | 21.49 | 2,856,863 |
| Feb 21 2024 | 21.94 | 0.53 | 2.48% | 21.58 | 22.155 | 21.50 | 2,771,878 |
| Feb 20 2024 | 21.41 | -0.01 | -0.05% | 21.34 | 21.48 | 21.07 | 3,260,658 |
| Feb 16 2024 | 21.42 | 0.05 | 0.23% | 21.52 | 21.60 | 21.16 | 3,144,888 |
| Feb 15 2024 | 21.37 | 0.95 | 4.65% | 20.85 | 21.51 | 20.66 | 5,295,306 |
| Feb 14 2024 | 20.42 | 0.08 | 0.39% | 20.45 | 20.69 | 20.27 | 4,657,510 |
| Feb 13 2024 | 20.34 | -0.37 | -1.79% | 20.5391 | 20.56 | 20.075 | 3,310,348 |
| Feb 12 2024 | 20.71 | 0.37 | 1.82% | 20.47 | 21.005 | 20.455 | 2,541,185 |
| Feb 09 2024 | 20.34 | -0.14 | -0.68% | 20.46 | 20.635 | 20.28 | 1,777,389 |
| Feb 08 2024 | 20.48 | 0.26 | 1.29% | 20.20 | 20.515 | 20.13 | 2,804,305 |
| Feb 07 2024 | 20.22 | -0.03 | -0.15% | 20.28 | 20.45 | 20.08 | 2,974,525 |
| Feb 06 2024 | 20.25 | 0.38 | 1.91% | 19.94 | 20.395 | 19.83 | 1,934,601 |
| Feb 05 2024 | 19.87 | -0.11 | -0.55% | 20.03 | 20.086 | 19.53 | 2,334,445 |
| Feb 02 2024 | 19.98 | -0.44 | -2.15% | 20.29 | 20.36 | 19.97 | 2,724,756 |
| Feb 01 2024 | 20.42 | -0.20 | -0.97% | 20.78 | 20.885 | 20.33 | 3,269,485 |
| Jan 31 2024 | 20.62 | -0.76 | -3.55% | 21.34 | 21.39 | 20.61 | 2,203,544 |
| Jan 30 2024 | 21.38 | 0.32 | 1.52% | 20.76 | 21.505 | 20.76 | 2,809,226 |
| Jan 29 2024 | 21.06 | 0.10 | 0.48% | 20.90 | 21.07 | 20.64 | 2,532,030 |
| Jan 26 2024 | 20.96 | 0.07 | 0.34% | 20.95 | 21.06 | 20.63 | 2,189,001 |
