U.S. markets close in 1 hour 6 minutes

Magnolia Oil & Gas Corporation (MGY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.98-0.22 (-0.82%)
A partir del 02:54PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202426.0226.0625.7625.9825.981,169,820
15 abr 202426.7526.9926.0726.1926.192,539,600
12 abr 202427.0327.3326.5626.6826.682,978,900
11 abr 202426.9126.9426.3826.8026.802,413,400
10 abr 202426.5226.8826.4526.8426.842,146,900
09 abr 202426.7626.8626.5626.6526.651,885,700
08 abr 202427.0027.1226.6026.6226.621,497,000
05 abr 202426.8127.2026.6226.9826.982,033,700
04 abr 202426.7226.8726.4826.6826.681,891,800
03 abr 202426.2326.6326.1926.6226.622,115,600
02 abr 202426.2526.4725.8526.2326.232,953,100
01 abr 202426.1326.2025.6826.1926.194,978,900
28 mar 202425.7225.9525.4825.9525.953,785,600
27 mar 202425.0225.5824.8625.5325.532,677,200
26 mar 202425.3725.4025.0325.0425.042,153,800
25 mar 202424.8825.2624.7825.1825.181,671,200
22 mar 202424.9725.0024.7524.7724.773,473,800
21 mar 202424.8224.9724.7324.9324.932,075,100
20 mar 202424.4224.9024.2224.8124.811,925,700
19 mar 202424.2424.6824.2424.5724.572,461,700
18 mar 202423.9324.3423.9324.2624.263,748,400
15 mar 202423.9624.2223.7523.8623.8640,683,700
14 mar 202424.3024.3423.8224.0324.032,965,500
13 mar 202424.1024.3123.9924.0924.092,647,200
12 mar 202423.7323.9523.5623.8423.842,925,200
11 mar 202423.5023.7823.3623.7323.733,490,800
08 mar 202423.7623.9823.5223.6023.603,230,800
07 mar 202423.3723.9323.3323.7723.773,514,800
06 mar 202423.6723.7123.1423.3523.354,781,500
05 mar 202423.1823.8023.1823.4923.496,120,900
04 mar 202423.5823.9223.1123.2723.279,059,500
01 mar 202422.9023.1922.7823.0023.002,279,700
29 feb 202422.4422.7522.3722.6822.682,981,700
28 feb 202422.0822.5422.0422.2322.232,651,600
27 feb 202422.2222.2821.9822.1722.172,607,200
26 feb 202421.6822.0121.6121.9921.991,365,500
23 feb 202421.8521.9421.5621.8421.842,116,800
22 feb 202421.6522.0821.4922.0222.022,856,900
21 feb 202421.5822.1621.5021.9421.942,771,900
20 feb 202421.3421.4821.0721.4121.413,260,700
16 feb 202421.5221.6021.1621.4221.423,147,700
15 feb 202420.8521.5120.6621.3721.375,296,800
15 feb 20240.13 Dividendo
14 feb 202420.4520.6920.2720.4220.294,657,500
13 feb 202420.5620.5620.0820.3420.213,340,200
12 feb 202420.4721.0020.4520.7120.582,541,100
09 feb 202420.4620.6420.2820.3420.211,777,400
08 feb 202420.2020.5120.2020.4820.352,804,300
07 feb 202420.2820.4520.0820.2220.092,974,500
06 feb 202419.9420.4019.8320.2520.121,934,600
05 feb 202420.0320.0919.5319.8719.742,334,400
02 feb 202420.2920.3619.9719.9819.852,724,800
01 feb 202420.7820.8920.3320.4220.293,269,500
31 ene 202421.3421.3820.6120.6220.492,203,500
30 ene 202420.7621.5020.7621.3821.242,809,200
29 ene 202420.9021.0720.6421.0620.932,532,000
26 ene 202420.9521.0620.6320.9620.832,189,000
25 ene 202420.4620.9020.2520.8920.763,754,000
24 ene 202420.0420.3619.9320.2820.152,401,200
23 ene 202419.7920.0519.7119.8319.702,057,600
22 ene 202419.5519.9319.4119.7819.651,900,900
19 ene 202419.5519.6119.1619.6119.492,397,300
18 ene 202419.6319.6719.3619.5919.472,036,900
17 ene 202419.5919.7919.4619.6019.482,438,000
16 ene 202420.2620.3019.7819.8619.732,549,800
12 ene 202420.6120.6420.2920.4020.272,730,600
11 ene 202420.3620.4020.0220.1620.031,842,500
10 ene 202420.6020.6020.0820.2620.132,076,000
09 ene 202420.9020.9020.3320.5720.441,615,000
08 ene 202420.5920.9420.4220.9020.771,963,800
05 ene 202421.0121.1220.7521.0320.901,683,100
04 ene 202421.7821.8820.8820.9020.771,917,600
03 ene 202421.4821.9321.2921.7421.602,047,800
02 ene 202421.4221.8921.3221.4921.352,019,400
29 dic 202321.5521.5821.1921.2921.152,012,700
28 dic 202321.9122.0821.4921.5021.361,967,900
27 dic 202322.2322.2521.9822.0321.891,264,200
26 dic 202321.9522.3121.8722.1822.041,282,300
22 dic 202321.9322.1421.7021.7521.611,240,200
21 dic 202321.5021.7521.4221.7321.592,066,400
20 dic 202321.9522.1821.4521.4821.341,599,900
19 dic 202321.5722.0621.4221.9021.762,148,100
18 dic 202321.9522.0921.5821.6321.491,983,300
15 dic 202321.6721.6821.2421.5121.374,750,100
14 dic 202321.5121.9021.4321.6721.532,656,200
13 dic 202320.6021.0220.4021.0120.882,491,900
12 dic 202320.5420.6520.1620.4920.362,064,900
11 dic 202320.5521.1020.4920.9120.782,105,300
08 dic 202320.7020.9720.5920.9320.801,480,500
07 dic 202320.3920.5920.2720.4520.321,935,100
06 dic 202320.4520.8420.2620.3420.212,370,700
05 dic 202321.4421.4620.6920.7320.601,848,100
04 dic 202321.6321.7821.1721.3921.252,801,800
01 dic 202321.4722.1921.4221.9021.761,617,900
30 nov 202321.7222.1621.2521.5021.361,775,500
29 nov 202321.8021.8721.3821.4721.332,474,500
28 nov 202321.6222.0421.5021.6521.512,261,100
27 nov 202321.4021.6621.2021.6521.512,520,100
24 nov 202321.3621.8121.2121.6421.50749,200
22 nov 202320.9921.5620.7921.4121.272,141,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...