Historical Data for Magnolia Oil & Gas Corporation Class A (MGY)

$ 6.63   -0.19 (-2.79%) Volume: 89.07k 10:04 AM EDT 16-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/16/20 6.73 6.8048 6.6073 6.63 89.07k -0.19 -2.79% 6.63 595.55k 646
07/15/20 6.67 6.96 6.64 6.82 1.78m 0.33 5.08% 6.82 12.16m 11,355
07/14/20 6.10 6.51 6.00 6.49 1.77m 0.44 7.27% 6.49 11.3m 15,011
07/13/20 6.47 6.49 6.03 6.05 1.91m -0.30 -4.72% 6.05 11.81m 15,260
07/10/20 6.00 6.58 6.00 6.35 1.87m 0.29 4.79% 6.35 11.92m 14,393
07/09/20 6.26 6.32 6.01 6.06 2.09m -0.25 -3.96% 6.06 12.81m 14,838
07/08/20 6.33 6.39 6.18 6.31 2.01m -0.07 -1.10% 6.31 12.67m 10,756
07/07/20 6.40 6.48 6.31 6.38 1.48m -0.14 -2.15% 6.38 9.46m 9,772
07/06/20 6.76 6.86 6.4802 6.52 2.31m -0.13 -1.95% 6.52 15.23m 14,339
07/02/20 6.58 6.795 6.42 6.65 2.7m 0.33 5.22% 6.65 17.9m 15,016
07/01/20 6.08 6.50 6.08 6.32 2.95m 0.26 4.29% 6.32 18.71m 17,335
06/30/20 6.13 6.16 5.88 6.06 2.34m -0.17 -2.73% 6.06 14.07m 11,784
06/29/20 5.63 6.26 5.63 6.23 3.71m 0.74 13.48% 6.23 22.3m 16,196
06/26/20 5.79 5.80 5.44 5.49 5.95m -0.30 -5.18% 5.49 32.89m 16,029
06/25/20 5.53 5.865 5.49 5.79 2.07m 0.20 3.58% 5.79 11.81m 13,977
06/24/20 6.06 6.06 5.48 5.59 3.06m -0.41 -6.83% 5.59 17.51m 17,298
06/23/20 6.02 6.08 5.85 6.00 2.08m 0.07 1.18% 6.00 12.42m 14,770
06/22/20 5.75 6.09 5.6301 5.93 3.12m 0.07 1.19% 5.93 18.47m 16,544
06/19/20 6.26 6.28 5.81 5.86 2.71m -0.15 -2.50% 5.86 16.2m 14,192
06/18/20 6.07 6.18 5.91 6.01 1.23m -0.03 -0.50% 6.01 7.45m 9,267
06/17/20 6.31 6.34 6.02 6.04 1.42m -0.35 -5.48% 6.04 8.64m 8,804
06/16/20 6.82 6.89 6.28 6.39 2.06m 0.15 2.40% 6.39 13.43m 14,331