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 )

26.28 +0.17 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 11.44 11.78 11.15 11.46 2,474,915 -0.12(-1.07%)
Feb 25, 2021 12.15 12.24 11.47 11.58 3,727,375 -0.50(-4.17%)
Feb 24, 2021 11.37 12.31 11.13 12.09 3,254,410 +1.03(+9.28%)
Feb 23, 2021 9.949 11.11 9.426 11.06 3,398,176 +1.28(+13.12%)
Feb 22, 2021 9.692 10.14 9.673 9.778 1,950,792 +0.17(+1.78%)
Feb 19, 2021 9.436 9.692 9.436 9.607 1,282,552 +0.24(+2.54%)
Feb 18, 2021 9.749 9.854 9.331 9.369 1,533,504 -0.43(-4.36%)
Feb 17, 2021 9.730 9.835 9.440 9.797 2,068,218 +0.10(+1.08%)
Feb 16, 2021 9.502 9.911 9.502 9.692 2,070,592 +0.26(+2.72%)
Feb 12, 2021 9.094 9.502 9.094 9.436 2,415,350 +0.24(+2.58%)
Feb 11, 2021 9.464 9.502 9.065 9.198 1,589,002 -0.20(-2.12%)
Feb 10, 2021 9.398 9.502 9.170 9.398 1,673,408 +0.10(+1.02%)
Feb 09, 2021 9.284 9.455 9.065 9.303 1,994,320 -0.10(-1.11%)
Feb 08, 2021 9.160 9.493 9.151 9.407 1,853,072 +0.37(+4.10%)
Feb 05, 2021 9.360 9.360 8.942 9.037 1,905,570 -0.14(-1.55%)
Feb 04, 2021 9.094 9.312 8.856 9.179 2,807,316 +0.18(+2.01%)
Feb 03, 2021 8.552 9.046 8.552 8.999 1,663,014 +0.54(+6.40%)
Feb 02, 2021 8.599 8.742 8.400 8.457 1,902,249 +0.06(+0.68%)
Feb 01, 2021 8.210 8.485 8.086 8.400 1,421,866 +0.35(+4.37%)
Jan 29, 2021 8.324 8.628 7.982 8.048 2,302,954 -0.38(-4.51%)
Jan 28, 2021 8.751 8.884 8.333 8.428 3,392,918 -0.18(-2.10%)
Jan 27, 2021 8.466 9.065 8.381 8.609 3,160,954 -0.07(-0.77%)
Jan 26, 2021 9.141 9.502 8.666 8.675 2,237,389 -0.29(-3.28%)
Jan 25, 2021 8.523 9.046 8.324 8.970 2,842,682 +0.31(+3.62%)
Jan 22, 2021 8.181 8.656 8.020 8.656 1,138,690 +0.18(+2.13%)
Jan 21, 2021 8.723 8.808 8.343 8.476 2,006,987 -0.24(-2.73%)
Jan 20, 2021 8.656 8.942 8.542 8.713 1,576,564 +0.14(+1.66%)
Jan 19, 2021 8.552 8.637 8.381 8.571 3,052,910 +0.27(+3.20%)
Jan 15, 2021 8.295 8.561 8.210 8.305 3,985,417 -0.21(-2.46%)
Jan 14, 2021 8.305 8.637 8.267 8.514 3,992,129 +0.26(+3.11%)
Jan 13, 2021 8.542 8.542 8.105 8.257 2,840,822 -0.26(-3.01%)
Jan 12, 2021 8.495 8.723 8.381 8.514 7,958,341 +0.23(+2.75%)
Jan 11, 2021 7.773 8.286 7.773 8.286 1,271,518 +0.25(+3.07%)
Jan 08, 2021 8.162 8.172 7.925 8.039 1,399,579 -0.04(-0.47%)
Jan 07, 2021 8.020 8.181 7.887 8.077 1,458,656 +0.13(+1.67%)
Jan 06, 2021 7.697 7.953 7.535 7.944 1,971,095 +0.39(+5.16%)
Jan 05, 2021 7.022 7.621 6.994 7.554 4,284,520 +0.66(+9.50%)
Jan 04, 2021 6.851 6.946 6.690 6.899 1,338,399 +0.19(+2.83%)
Dec 31, 2020 6.709 6.709 6.709 951,315 -0.33(-4.72%)
Dec 30, 2020 6.813 7.150 6.813 7.041 951,315 +0.25(+3.64%)
Dec 29, 2020 7.013 7.079 6.789 6.794 947,206 -0.15(-2.19%)
Dec 28, 2020 6.984 7.098 6.899 6.946 1,523,705 -0.05(-0.68%)
Dec 24, 2020 7.136 7.136 6.927 6.994 403,593 -0.16(-2.26%)
Dec 23, 2020 6.813 7.222 6.718 7.155 1,104,687 +0.48(+7.11%)
Dec 22, 2020 6.908 6.965 6.680 6.680 1,172,130 -0.30(-4.35%)
Dec 21, 2020 6.690 7.117 6.661 6.984 1,505,564 -0.11(-1.61%)
Dec 18, 2020 7.269 7.383 7.065 7.098 3,298,308 -0.15(-2.10%)
Dec 17, 2020 7.241 7.355 7.032 7.250 1,555,712 +0.08(+1.06%)
Dec 16, 2020 7.450 7.450 7.174 7.174 1,611,892 -0.11(-1.56%)
Dec 15, 2020 7.241 7.336 7.098 7.288 1,287,069 +0.16(+2.27%)
Dec 14, 2020 7.516 7.526 7.127 7.127 1,268,726 -0.21(-2.85%)
Dec 11, 2020 7.602 7.640 7.146 7.336 1,671,517 -0.31(-4.10%)
Dec 10, 2020 7.127 7.649 7.127 7.649 1,493,165 +0.46(+6.34%)
Dec 09, 2020 7.241 7.331 7.041 7.193 1,622,899 +0.07(+0.93%)
Dec 08, 2020 6.946 7.184 6.937 7.127 1,284,937 +0.16(+2.32%)
Dec 07, 2020 7.003 7.108 6.794 6.965 2,066,351 -0.08(-1.08%)
Dec 04, 2020 6.594 7.070 6.594 7.041 2,003,863 +0.62(+9.62%)
Dec 03, 2020 6.233 6.461 6.176 6.423 3,708,921 +0.29(+4.64%)
Dec 02, 2020 5.806 6.404 5.768 6.138 1,949,938 +0.22(+3.69%)
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.