Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnolia Oil & Gas Corp (NY: MGY )

26.34 +0.06 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.78 12.10 11.74 11.95 659,956 +0.06(+0.48%)
Dec 30, 2019 12.00 12.12 11.90 11.90 1,075,202 -0.07(-0.56%)
Dec 27, 2019 12.14 12.21 11.93 11.96 870,856 -0.07(-0.55%)
Dec 26, 2019 11.99 12.09 11.91 12.03 618,365 +0.10(+0.80%)
Dec 24, 2019 12.10 12.18 11.90 11.93 500,623 -0.07(-0.55%)
Dec 23, 2019 11.79 12.02 11.76 12.00 1,308,902 +0.21(+1.77%)
Dec 20, 2019 12.02 12.07 11.76 11.79 2,242,862 -0.20(-1.66%)
Dec 19, 2019 11.77 12.09 11.73 11.99 1,376,711 +0.23(+1.94%)
Dec 18, 2019 11.91 12.02 11.72 11.76 1,119,573 -0.16(-1.35%)
Dec 17, 2019 11.64 11.94 11.61 11.93 1,404,616 +0.33(+2.87%)
Dec 16, 2019 11.41 11.81 11.38 11.59 2,399,231 +0.31(+2.78%)
Dec 13, 2019 11.45 11.65 11.16 11.28 2,106,367 -0.15(-1.33%)
Dec 12, 2019 11.20 11.51 11.19 11.43 1,540,000 +0.26(+2.30%)
Dec 11, 2019 11.22 11.30 11.15 11.17 1,599,290 -0.04(-0.34%)
Dec 10, 2019 11.15 11.25 11.06 11.21 1,342,278 +0.12(+1.11%)
Dec 09, 2019 10.92 11.16 10.81 11.09 1,235,437 +0.15(+1.39%)
Dec 06, 2019 10.67 11.00 10.59 10.94 1,176,155 +0.34(+3.23%)
Dec 05, 2019 10.76 10.84 10.58 10.59 948,629 -0.14(-1.33%)
Dec 04, 2019 10.62 10.88 10.61 10.74 941,277 +0.25(+2.35%)
Dec 03, 2019 10.48 10.60 10.34 10.49 1,294,049 -0.14(-1.34%)
Dec 02, 2019 10.40 10.67 10.34 10.63 1,153,774 +0.31(+3.04%)
Nov 29, 2019 10.57 10.59 10.29 10.32 593,339 -0.41(-3.81%)
Nov 27, 2019 10.79 10.86 10.71 10.73 563,030 -0.09(-0.79%)
Nov 26, 2019 11.02 11.06 10.78 10.81 880,092 -0.20(-1.81%)
Nov 25, 2019 10.95 11.12 10.89 11.01 861,047 +0.09(+0.78%)
Nov 22, 2019 11.10 11.12 10.86 10.93 823,288 -0.10(-0.86%)
Nov 21, 2019 10.95 11.08 10.84 11.02 693,439 +0.10(+0.87%)
Nov 20, 2019 10.70 10.97 10.57 10.93 1,258,978 +0.25(+2.31%)
Nov 19, 2019 10.79 10.81 10.53 10.68 1,585,801 -0.22(-2.01%)
Nov 18, 2019 11.09 11.11 10.79 10.90 877,859 -0.23(-2.05%)
Nov 15, 2019 11.10 11.23 10.99 11.13 947,891 +0.09(+0.77%)
Nov 14, 2019 11.09 11.26 10.99 11.04 996,542 -0.03(-0.26%)
Nov 13, 2019 10.98 11.16 10.93 11.07 622,345 +0.02(+0.17%)
Nov 12, 2019 10.93 11.22 10.84 11.05 938,695 +0.13(+1.22%)
Nov 11, 2019 11.04 11.18 10.87 10.92 679,520 -0.29(-2.63%)
Nov 08, 2019 10.94 11.26 10.88 11.21 1,108,907 +0.16(+1.46%)
Nov 07, 2019 10.70 11.27 10.70 11.05 2,251,134 +0.55(+5.25%)
Nov 06, 2019 10.57 10.75 10.36 10.50 1,479,777 -0.13(-1.25%)
Nov 05, 2019 10.21 10.72 10.14 10.63 1,469,250 +0.64(+6.37%)
Nov 04, 2019 9.806 10.12 9.806 9.996 1,642,003 +0.35(+3.65%)
Nov 01, 2019 9.436 9.730 9.398 9.645 1,274,765 +0.31(+3.36%)
Oct 31, 2019 9.654 9.702 9.056 9.331 3,512,645 -0.37(-3.82%)
Oct 30, 2019 10.06 10.09 9.673 9.702 1,199,387 -0.33(-3.31%)
Oct 29, 2019 9.939 10.18 9.792 10.03 681,926 +0.06(+0.57%)
Oct 28, 2019 10.06 10.20 9.939 9.977 1,223,547 +0.01(+0.10%)
Oct 25, 2019 9.816 10.05 9.778 9.968 546,718 +0.10(+1.06%)
Oct 24, 2019 10.07 10.07 9.673 9.863 855,745 -0.09(-0.86%)
Oct 23, 2019 9.892 10.12 9.787 9.949 932,396 +0.01(+0.10%)
Oct 22, 2019 9.759 10.10 9.730 9.939 1,116,840 +0.16(+1.65%)
Oct 21, 2019 9.550 9.863 9.531 9.778 1,159,534 +0.23(+2.39%)
Oct 18, 2019 9.683 9.873 9.531 9.550 1,553,860 -0.13(-1.37%)
Oct 17, 2019 9.616 9.873 9.540 9.683 758,932 +0.10(+0.99%)
Oct 16, 2019 9.664 9.816 9.564 9.588 588,415 -0.11(-1.18%)
Oct 15, 2019 9.607 10.05 9.588 9.702 886,815 -0.02(-0.20%)
Oct 14, 2019 9.863 9.873 9.659 9.721 2,127,654 -0.30(-3.03%)
Oct 11, 2019 9.977 10.16 9.920 10.02 917,372 +0.28(+2.83%)
Oct 10, 2019 9.559 9.806 9.493 9.749 752,214 +0.25(+2.60%)
Oct 09, 2019 9.597 9.597 9.455 9.502 1,608,817 +0.02(+0.20%)
Oct 08, 2019 9.597 9.626 9.417 9.483 1,920,421 -0.26(-2.63%)
Oct 07, 2019 10.05 10.05 9.711 9.740 1,174,424 -0.27(-2.66%)
Oct 04, 2019 9.920 10.02 9.768 10.01 923,581 +0.08(+0.77%)
Oct 03, 2019 9.721 9.996 9.635 9.930 1,816,981 +0.15(+1.55%)
Oct 02, 2019 10.05 10.26 9.630 9.778 1,486,670 -0.35(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.