MGY - Magnolia Oil & Gas Corp
22.54
-0.540 -2.396%
Share volume: 2,434,939
Last Updated: 03-13-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.08
-0.54
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $22.95 | $22.95 | $23.22 | $23.22 | $22.28 | $22.28 | $22.54 | $22.54 | 2,434,939 | $2,434,939.00 |
| 03-12-2025 | $22.82 | $22.82 | $23.46 | $23.46 | $22.39 | $22.39 | $23.08 | $23.08 | 2,846,986 | $2,846,986.00 |
| 03-11-2025 | $23.76 | $23.76 | $24.15 | $24.15 | $22.83 | $22.83 | $22.88 | $22.88 | 3,928,075 | $3,928,075.00 |
| 03-10-2025 | $23.48 | $23.48 | $24.10 | $24.10 | $23.16 | $23.16 | $23.66 | $23.66 | 3,536,734 | $3,536,734.00 |
| 03-07-2025 | $22.87 | $22.87 | $23.71 | $23.71 | $22.82 | $22.82 | $23.25 | $23.25 | 3,227,934 | $3,227,934.00 |
| 03-06-2025 | $22.36 | $22.36 | $22.90 | $22.90 | $22.06 | $22.06 | $22.60 | $22.60 | 2,213,599 | $2,213,599.00 |
| 03-05-2025 | $22.19 | $22.19 | $22.60 | $22.60 | $21.66 | $21.66 | $22.57 | $22.57 | 2,988,114 | $2,988,114.00 |
| 03-04-2025 | $21.91 | $21.91 | $22.91 | $22.91 | $21.63 | $21.63 | $22.61 | $22.61 | 3,489,333 | $3,489,333.00 |
| 03-03-2025 | $23.50 | $23.50 | $23.62 | $23.62 | $22.03 | $22.03 | $22.26 | $22.26 | 2,741,942 | $2,741,942.00 |
| 02-28-2025 | $23.30 | $23.30 | $23.61 | $23.61 | $23.08 | $23.08 | $23.41 | $23.41 | 1,713,869 | $1,713,277.00 |