Magnolia Oil and Gas Corporation (MGY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.188111361926 | 26.58 | 27.62 | 26.335 | 2067671 | 27.08012898 | CS |
| 4 | 1.56 | 6.2474969964 | 24.97 | 27.62 | 24.69 | 1659283 | 26.08497159 | CS |
| 12 | 0.26 | 0.989722116483 | 26.27 | 27.62 | 23.3431 | 2189950 | 25.39202427 | CS |
| 26 | 6.98 | 35.7033248082 | 19.55 | 27.62 | 19.41 | 2848766 | 24.12973995 | CS |
| 52 | 5.3 | 24.9646726331 | 21.23 | 27.62 | 19.16 | 2402610 | 23.26041214 | CS |
| 156 | 12.41 | 87.8895184136 | 14.12 | 30.31 | 12.79 | 2056949 | 22.24440824 | CS |
| 260 | 15.69 | 144.741697417 | 10.84 | 30.31 | 3.22 | 1978386 | 17.08681195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 26.53 | -0.27 | -1.01 | 26.78 | 26.8 | 26.335 | 3064228 |
| 1721428800 | 26.8 | -0.45 | -1.65 | 27.25 | 27.355 | 26.75 | 1539058 |
| 1721342400 | 27.25 | 0.13 | 0.48 | 27.17 | 27.62 | 27.035 | 2355392 |
| 1721256000 | 27.12 | 0.11 | 0.41 | 27.11 | 27.57 | 27.055 | 2602494 |
| 1721169600 | 27.01 | -0.1 | -0.37 | 27.01 | 27.11 | 26.79 | 1874890 |
| 1721083200 | 27.11 | 0.83 | 3.16 | 26.58 | 27.355 | 26.36 | 1966519 |
| 1720824000 | 26.28 | 0.08 | 0.31 | 26.52 | 26.57 | 26.115 | 1919767 |
| 1720737600 | 26.2 | 0.53 | 2.06 | 25.85 | 26.25 | 25.64 | 1386636 |
| 1720651200 | 25.67 | 0.35 | 1.38 | 25.34 | 25.68 | 25.21 | 1069897 |
| 1720564800 | 25.32 | -0.14 | -0.55 | 25.18 | 25.6 | 25.09 | 1433814 |
| 1720478400 | 25.46 | 0.05 | 0.20 | 25.39 | 25.58 | 25.19 | 1345710 |
| 1720219200 | 25.41 | -0.58 | -2.23 | 25.88 | 25.93 | 25.23 | 1207851 |
| 1720040640 | 25.99 | 0.54 | 2.12 | 25.52 | 26.02 | 25.48 | 963989 |
| 1719960000 | 25.45 | -0.01 | -0.04 | 25.73 | 26.02 | 25.435 | 1923124 |
| 1719873600 | 25.46 | 0.18 | 0.71 | 25.55 | 25.585 | 25.185 | 1743036 |
| 1719614400 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1719528000 | 25.28 | 0.23 | 0.92 | 25.24 | 25.31 | 25.06 | 1532775 |
| 1719441600 | 25.05 | -0.29 | -1.14 | 25.3 | 25.3 | 24.69 | 1972638 |
| 1719355200 | 25.34 | -0.17 | -0.67 | 25.44 | 25.53 | 25.12 | 1210157 |
| 1719268800 | 25.51 | 0.63 | 2.53 | 24.97 | 25.735 | 24.97 | 1819350 |
| 1719009600 | 24.88 | -0.09 | -0.36 | 24.99 | 25.115 | 24.7 | 5491363 |
| 1718923200 | 24.97 | 0.3 | 1.22 | 24.69 | 25.11 | 24.67 | 2289063 |
| 1718750400 | 24.67 | 0.5 | 2.07 | 24.27 | 24.725 | 24.19 | 2133351 |
| 1718664000 | 24.17 | 0.33 | 1.38 | 23.83 | 24.22 | 23.67 | 2755403 |
| 1718404800 | 23.84 | -0.36 | -1.49 | 24.16 | 24.16 | 23.725 | 2404403 |
| 1718318400 | 24.2 | -0.66 | -2.65 | 24.72 | 24.74 | 24.1 | 1447793 |
| 1718232000 | 24.86 | 0.15 | 0.61 | 25.17 | 25.33 | 24.74 | 2036003 |
| 1718145600 | 24.71 | 0.02 | 0.08 | 24.49 | 24.84 | 24.32 | 1444290 |
| 1718059200 | 24.69 | 0.44 | 1.81 | 24.27 | 24.965 | 24.24 | 1220653 |
| 1717800000 | 24.25 | -0.11 | -0.45 | 24.21 | 24.46 | 24.06 | 1072106 |
| 1717713600 | 24.36 | 0.28 | 1.16 | 24.09 | 24.439 | 24.09 | 1381229 |
| 1717627200 | 24.08 | -0.17 | -0.70 | 24.33 | 24.41 | 24.04 | 2354104 |
| 1717540800 | 24.25 | -0.51 | -2.06 | 24.44 | 24.61 | 24.0899 | 2789005 |
| 1717454400 | 24.76 | -1.19 | -4.59 | 26 | 26.08 | 24.695 | 2841916 |
| 1717195200 | 25.95 | 0.49 | 1.92 | 25.66 | 26.005 | 25.61 | 2316028 |
| 1717108800 | 25.46 | 0.28 | 1.11 | 25.2 | 25.625 | 25.2 | 1394035 |
| 1717022400 | 25.18 | -0.23 | -0.91 | 25.39 | 25.47 | 25.02 | 2501408 |
| 1716936000 | 25.41 | 0.5 | 2.01 | 25.2 | 25.575 | 25.0557 | 1975935 |
| 1716590400 | 24.91 | 0.21 | 0.85 | 24.85 | 24.995 | 24.77 | 1707340 |
| 1716504000 | 24.7 | -0.19 | -0.76 | 25.08 | 25.31 | 24.605 | 2258838 |
| 1716417600 | 24.89 | -0.66 | -2.58 | 25.37 | 25.39 | 24.78 | 2447614 |
| 1716331200 | 25.55 | -0.17 | -0.66 | 25.58 | 25.955 | 25.535 | 1679688 |
| 1716244800 | 25.72 | 0.24 | 0.94 | 25.49 | 25.79 | 25.4 | 3067553 |
| 1715985600 | 25.48 | 0.24 | 0.95 | 25.42 | 25.585 | 25.225 | 2473966 |
| 1715899200 | 25.24 | -0.43 | -1.68 | 25.49 | 25.67 | 25.23 | 2981152 |
| 1715812800 | 25.67 | -0.42 | -1.61 | 25.86 | 25.86 | 25.04 | 6222430 |
| 1715726400 | 26.09 | 0.27 | 1.05 | 26 | 26.24 | 25.91 | 2175439 |
| 1715640000 | 25.82 | -0.06 | -0.23 | 26.06 | 26.11 | 25.63 | 1939034 |
| 1715380800 | 25.88 | -0.62 | -2.34 | 26.59 | 26.62 | 25.785 | 2354182 |
| 1715294400 | 26.5 | 0.62 | 2.40 | 25.97 | 26.57 | 25.8 | 2479327 |
| 1715208000 | 25.88 | 0.08 | 0.31 | 25.01 | 25.94 | 23.3431 | 4258198 |
| 1715121600 | 25.8 | 0.13 | 0.51 | 25.62 | 26.13 | 25.62 | 3678897 |
| 1715035200 | 25.67 | 0.56 | 2.23 | 25.5 | 25.965 | 25.46 | 2286979 |
| 1714776000 | 25.11 | 0.2 | 0.80 | 25.01 | 25.31 | 24.77 | 2220173 |
| 1714689600 | 24.91 | 0.32 | 1.30 | 24.82 | 25.1 | 24.765 | 2172693 |
| 1714603200 | 24.59 | -0.48 | -1.91 | 24.99 | 25.07 | 24.41 | 2998425 |
| 1714516800 | 25.07 | -1.37 | -5.18 | 26.31 | 26.31 | 25.03 | 2204977 |
| 1714430400 | 26.44 | 0.1 | 0.38 | 26.27 | 26.485 | 26.2 | 1315089 |
| 1714171200 | 26.34 | 0.06 | 0.23 | 26.26 | 26.44 | 26.11 | 1466177 |
| 1714084800 | 26.28 | 0.17 | 0.65 | 26.05 | 26.34 | 25.76 | 1488476 |
| 1713998400 | 26.11 | 0.12 | 0.46 | 25.94 | 26.1875 | 25.67 | 1761768 |
| 1713912000 | 25.99 | 0.27 | 1.05 | 25.62 | 26.22 | 25.45 | 2139395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
