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 )

25.11 +0.20 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2019 10.63 10.72 10.10 10.13 1,462,279 -0.42(-3.96%)
Sep 30, 2019 10.46 10.60 10.36 10.55 1,140,899 -0.06(-0.54%)
Sep 27, 2019 10.26 10.69 10.19 10.60 1,096,594 +0.13(+1.27%)
Sep 26, 2019 10.59 10.59 10.33 10.47 1,017,233 -0.23(-2.13%)
Sep 25, 2019 10.56 10.72 10.48 10.70 1,113,347 +0.01(+0.09%)
Sep 24, 2019 11.14 11.15 10.61 10.69 1,306,072 -0.48(-4.26%)
Sep 23, 2019 10.95 11.26 10.95 11.16 1,383,604 +0.09(+0.86%)
Sep 20, 2019 11.02 11.19 10.95 11.07 1,562,700 +0.05(+0.43%)
Sep 19, 2019 11.31 11.31 10.92 11.02 1,080,928 -0.17(-1.53%)
Sep 18, 2019 10.99 11.30 10.89 11.19 1,596,727 +0.04(+0.34%)
Sep 17, 2019 11.40 11.54 11.06 11.16 2,398,429 -0.41(-3.53%)
Sep 16, 2019 11.01 11.59 10.87 11.56 2,917,294 +1.35(+13.21%)
Sep 13, 2019 10.34 10.49 10.10 10.21 1,723,821 -0.03(-0.28%)
Sep 12, 2019 10.08 10.39 9.973 10.24 1,116,509 -0.15(-1.46%)
Sep 11, 2019 10.37 10.72 10.24 10.40 1,943,053 +0.13(+1.30%)
Sep 10, 2019 10.19 10.37 10.13 10.26 2,346,937 +0.10(+0.93%)
Sep 09, 2019 9.844 10.20 9.844 10.17 1,528,362 +0.35(+3.58%)
Sep 06, 2019 9.768 9.873 9.633 9.816 826,339 -0.01(-0.10%)
Sep 05, 2019 9.863 10.08 9.683 9.825 1,901,664 +0.06(+0.58%)
Sep 04, 2019 9.949 9.958 9.626 9.768 2,078,266 +0.02(+0.19%)
Sep 03, 2019 9.464 9.835 9.369 9.749 1,364,980 +0.05(+0.49%)
Aug 30, 2019 9.844 10.02 9.540 9.702 916,635 -0.03(-0.29%)
Aug 29, 2019 9.740 9.873 9.645 9.730 1,720,807 +0.12(+1.29%)
Aug 28, 2019 9.445 9.645 9.398 9.607 1,310,538 +0.24(+2.54%)
Aug 27, 2019 9.569 9.616 9.298 9.369 1,408,692 -0.10(-1.00%)
Aug 26, 2019 9.512 9.654 9.379 9.464 1,258,462 +0.05(+0.50%)
Aug 23, 2019 9.559 9.763 9.345 9.417 2,054,484 -0.31(-3.22%)
Aug 22, 2019 9.911 9.949 9.673 9.730 1,092,207 -0.14(-1.44%)
Aug 21, 2019 9.901 9.944 9.721 9.873 1,600,867 +0.13(+1.37%)
Aug 20, 2019 9.854 9.892 9.630 9.740 883,105 -0.21(-2.10%)
Aug 19, 2019 9.816 9.987 9.778 9.949 1,691,486 +0.33(+3.46%)
Aug 16, 2019 9.388 9.649 9.293 9.616 1,441,148 +0.27(+2.85%)
Aug 15, 2019 9.303 9.379 9.160 9.350 1,282,357 +0.04(+0.41%)
Aug 14, 2019 9.369 9.426 9.094 9.312 1,349,522 -0.31(-3.26%)
Aug 13, 2019 9.493 9.806 9.322 9.626 1,336,127 +0.13(+1.40%)
Aug 12, 2019 9.550 9.578 9.341 9.493 1,035,216 -0.10(-0.99%)
Aug 09, 2019 9.512 9.830 9.483 9.588 1,676,043 +0.14(+1.51%)
Aug 08, 2019 9.445 9.635 9.246 9.445 2,047,535 +0.10(+1.12%)
Aug 07, 2019 9.265 9.540 8.804 9.341 3,195,607 -0.10(-1.11%)
Aug 06, 2019 9.521 9.768 9.208 9.445 1,444,406 -0.03(-0.30%)
Aug 05, 2019 9.616 9.692 9.179 9.474 1,709,644 -0.41(-4.13%)
Aug 02, 2019 9.863 9.947 9.635 9.882 1,451,777 +0.04(+0.39%)
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.