Magnolia Oil and Gas Corporation (MGY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.90979631426 | 20.62 | 21.51 | 19.97 | 2552807 | 20.78960235 | CS |
| 4 | -3.98 | -15.7936507937 | 25.2 | 25.8 | 19.09 | 3011272 | 21.51039622 | CS |
| 12 | -3.18 | -13.0327868852 | 24.4 | 26.235 | 19.09 | 2777245 | 22.98760601 | CS |
| 26 | -4.82 | -18.509984639 | 26.04 | 29.02 | 19.09 | 2252153 | 24.02737304 | CS |
| 52 | -4.83 | -18.5412667946 | 26.05 | 29.02 | 19.09 | 2210746 | 24.66658645 | CS |
| 156 | -1.98 | -8.53448275862 | 23.2 | 30.31 | 18.01 | 2158647 | 23.2985369 | CS |
| 260 | 16.2 | 322.709163347 | 5.02 | 30.31 | 4.09 | 2071912 | 19.31488058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.22 | -0.14 | -0.66 | 20.99 | 21.335 | 20.99 | 2055907 |
| 1745534400 | 21.36 | 0.66 | 3.19 | 21.12 | 21.51 | 20.81 | 2546770 |
| 1745448000 | 20.7 | -0.13 | -0.62 | 21.14 | 21.295 | 20.48 | 2501682 |
| 1745361600 | 20.83 | 0.64 | 3.17 | 20.67 | 21.08 | 20.415 | 2899404 |
| 1745275200 | 20.19 | -0.9 | -4.27 | 20.62 | 20.765 | 19.97 | 2240864 |
| 1744929600 | 21.09 | 0.37 | 1.79 | 20.97 | 21.47 | 20.94 | 2191878 |
| 1744843200 | 20.72 | 0.43 | 2.12 | 20.45 | 21.02 | 20.33 | 1932592 |
| 1744756800 | 20.29 | 0 | 0.00 | 20.07 | 20.65 | 20.05 | 2121554 |
| 1744670400 | 20.29 | -0.09 | -0.44 | 20.87 | 20.9 | 20.0203 | 2143705 |
| 1744411200 | 20.38 | 0.75 | 3.82 | 19.76 | 20.585 | 19.38 | 3556273 |
| 1744324800 | 19.63 | -2.48 | -11.22 | 21.25 | 21.46 | 19.585 | 4869995 |
| 1744238400 | 22.11 | 2.51 | 12.81 | 19.11 | 22.42 | 19.09 | 4891025 |
| 1744152000 | 19.6 | -0.96 | -4.67 | 21.32 | 21.32 | 19.35 | 3938997 |
| 1744065600 | 20.56 | -0.54 | -2.56 | 20.4 | 22.06 | 19.89 | 4480160 |
| 1743806400 | 21.1 | -2.41 | -10.25 | 22.26 | 22.425 | 20.76 | 5165012 |
| 1743720000 | 23.51 | -2.21 | -8.59 | 24.1 | 24.77 | 23.5 | 3137188 |
| 1743633600 | 25.72 | 0.21 | 0.82 | 25.1 | 25.8 | 25.1 | 1762304 |
| 1743547200 | 25.51 | 0.25 | 0.99 | 25.14 | 25.53 | 25.03 | 2192484 |
| 1743460800 | 25.26 | 0.07 | 0.28 | 25.11 | 25.495 | 24.91 | 2574898 |
| 1743201600 | 25.19 | -0.15 | -0.59 | 25.2 | 25.48 | 24.85 | 1948721 |
| 1743115200 | 25.34 | -0.26 | -1.02 | 25.52 | 25.65 | 25.18 | 2369419 |
| 1743028800 | 25.6 | 0.25 | 0.99 | 25.69 | 26.235 | 25.47 | 2041936 |
| 1742942400 | 25.35 | 0.21 | 0.84 | 25.16 | 25.51 | 25.07 | 2182594 |
| 1742856000 | 25.14 | 0.02 | 0.08 | 25.04 | 25.42 | 24.64 | 2645210 |
| 1742596800 | 25.12 | -0.21 | -0.83 | 25.26 | 25.455 | 24.865 | 24733824 |
| 1742510400 | 25.33 | 0.33 | 1.32 | 24.71 | 25.42 | 24.6 | 4451014 |
| 1742424000 | 25 | 0.96 | 3.99 | 24.03 | 25.33 | 24.03 | 3696679 |
| 1742337600 | 24.04 | 0.32 | 1.35 | 24.06 | 24.08 | 23.58 | 2602806 |
| 1742251200 | 23.72 | 0.45 | 1.93 | 23.23 | 23.82 | 23.16 | 4733135 |
| 1741992000 | 23.27 | 0.73 | 3.24 | 22.7 | 23.36 | 22.535 | 2539952 |
| 1741905600 | 22.54 | -0.54 | -2.34 | 22.95 | 23.22 | 22.275 | 2437766 |
| 1741819200 | 23.08 | 0.2 | 0.87 | 22.82 | 23.46 | 22.39 | 2846977 |
| 1741732800 | 22.88 | -0.78 | -3.30 | 23.76 | 24.145 | 22.83 | 3927164 |
| 1741646400 | 23.66 | 0.41 | 1.76 | 23.26 | 24.1 | 23.155 | 3536455 |
| 1741390800 | 23.25 | 0.65 | 2.88 | 22.87 | 23.71 | 22.815 | 3200390 |
| 1741304400 | 22.6 | 0.03 | 0.13 | 22.36 | 22.9 | 22.06 | 2179656 |
| 1741218000 | 22.57 | -0.04 | -0.18 | 22.19 | 22.6 | 21.655 | 2988110 |
| 1741131600 | 22.61 | 0.35 | 1.57 | 21.91 | 22.91 | 21.63 | 3488959 |
| 1741045200 | 22.26 | -1.15 | -4.91 | 23.5 | 23.64 | 22.03 | 2741882 |
| 1740786000 | 23.41 | -0.09 | -0.38 | 23.3 | 23.605 | 23.08 | 1713002 |
| 1740699600 | 23.5 | 0.07 | 0.30 | 23.53 | 23.79 | 23.09 | 2719791 |
| 1740613200 | 23.43 | 0.14 | 0.60 | 23.44 | 23.765 | 23.16 | 2511861 |
| 1740526800 | 23.29 | -0.72 | -3.00 | 24.25 | 24.25 | 23.25 | 2715655 |
| 1740440400 | 24.01 | -0.03 | -0.12 | 23.95 | 24.23 | 23.82 | 2599272 |
| 1740181200 | 24.04 | -0.56 | -2.28 | 24.66 | 24.73 | 23.79 | 2633670 |
| 1740094800 | 24.6 | 0.36 | 1.49 | 24.33 | 25.42 | 24.08 | 2878990 |
| 1740008400 | 24.24 | 0.36 | 1.51 | 24.34 | 25.275 | 24.12 | 3822806 |
| 1739922000 | 23.88 | 0.38 | 1.62 | 23.78 | 24.165 | 23.205 | 3350922 |
| 1739576400 | 23.5 | 0.32 | 1.38 | 23.23 | 23.73 | 23.199 | 2770979 |
| 1739490000 | 23.18 | 0.2 | 0.87 | 23.01 | 23.19 | 22.74 | 1531594 |
| 1739403600 | 22.98 | -0.84 | -3.53 | 23.52 | 23.6 | 22.87 | 1504856 |
| 1739317200 | 23.82 | 0.1 | 0.42 | 23.84 | 24.13 | 23.7 | 1800468 |
| 1739230800 | 23.72 | 0.93 | 4.08 | 23.1 | 23.805 | 23.035 | 1265457 |
| 1738971600 | 22.79 | -0.17 | -0.74 | 23.09 | 23.135 | 22.76 | 1635630 |
| 1738885200 | 22.96 | -0.77 | -3.24 | 23.9 | 23.93 | 22.79 | 1659276 |
| 1738798800 | 23.73 | -0.43 | -1.78 | 24.11 | 24.21 | 23.64 | 2065372 |
| 1738712400 | 24.16 | 0.49 | 2.07 | 23.29 | 24.25 | 23.29 | 1604888 |
| 1738626000 | 23.67 | -0.03 | -0.13 | 23.98 | 23.98 | 23.415 | 1942196 |
| 1738366800 | 23.7 | -0.8 | -3.27 | 24.4 | 24.41 | 23.575 | 1804249 |
| 1738280400 | 24.5 | -0.3 | -1.21 | 24.97 | 24.97 | 24.33 | 1347083 |
| 1738194000 | 24.8 | -0.07 | -0.28 | 24.69 | 25.175 | 24.61 | 1553011 |
| 1738107600 | 24.87 | -0.11 | -0.44 | 25.07 | 25.17 | 24.655 | 1510583 |
| 1738021200 | 24.98 | -0.38 | -1.50 | 25.24 | 25.52 | 24.795 | 1630834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
