Magnolia Oil & Gas Corp. Class A MGY
NYSE · Vereinigte Staaten · Energierohstoffe
$23,49-0,11 (-0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23,49 | -0,47 % | $23,70 | $23,92 | $23,44 | 4,40M |
| 2026-09-29 | $23,60 | -0,46 % | $23,21 | $23,77 | $23,15 | 4,72M |
| 2026-09-28 | $23,71 | -1,66 % | $24,39 | $24,48 | $23,61 | 4,76M |
| 2026-09-25 | $24,11 | -2,55 % | $24,30 | $24,51 | $24,09 | 4,09M |
| 2026-09-24 | $24,74 | +1,31 % | $24,70 | $25,10 | $24,55 | 4,17M |
| 2026-09-23 | $24,42 | +1,67 % | $24,50 | $24,95 | $24,16 | 4,90M |
| 2026-09-22 | $24,02 | -0,99 % | $23,99 | $24,70 | $23,80 | 5,56M |
| 2026-09-21 | $24,26 | -3,65 % | $24,89 | $25,03 | $24,18 | 3,60M |
| 2026-09-18 | $25,18 | -1,95 % | $25,78 | $25,78 | $25,09 | 7,19M |
| 2026-09-17 | $25,68 | -1,61 % | $25,80 | $25,96 | $25,58 | 4,04M |
| 2026-09-16 | $26,10 | -8,58 % | $27,95 | $28,05 | $26,06 | 6,12M |
| 2026-09-15 | $28,55 | +3,37 % | $27,85 | $28,83 | $27,73 | 4,23M |
| 2026-09-14 | $27,62 | -0,47 % | $28,41 | $28,54 | $27,53 | 4,95M |
| 2026-09-11 | $27,75 | +0,18 % | $27,70 | $28,08 | $27,37 | 3,68M |
| 2026-09-10 | $27,70 | -0,32 % | $28,25 | $28,27 | $27,05 | 4,49M |
| 2026-09-09 | $27,79 | +1,35 % | $27,82 | $28,17 | $27,50 | 4,51M |
| 2026-09-08 | $27,42 | +2,31 % | $27,44 | $27,74 | $27,17 | 6,22M |
| 2026-09-04 | $26,80 | -1,51 % | $27,04 | $27,16 | $26,52 | 2,02M |
| 2026-09-03 | $27,21 | -0,62 % | $27,42 | $27,46 | $26,91 | 3,24M |
| 2026-09-02 | $27,38 | -1,05 % | $27,37 | $27,81 | $27,37 | 2,71M |
| 2026-09-01 | $27,67 | +3,05 % | $27,27 | $27,69 | $26,96 | 3,40M |
| 2026-08-31 | $26,85 | +2,29 % | $26,92 | $27,21 | $26,56 | 3,02M |
| 2026-08-28 | $26,25 | -1,50 % | $26,71 | $26,98 | $26,19 | 3,05M |
| 2026-08-27 | $26,65 | +0,83 % | $26,40 | $26,80 | $25,97 | 3,35M |
| 2026-08-26 | $26,43 | -0,04 % | $26,07 | $26,66 | $25,93 | 2,72M |
| 2026-08-25 | $26,44 | -2,87 % | $26,78 | $27,00 | $26,42 | 2,04M |
| 2026-08-24 | $27,22 | -3,27 % | $27,94 | $27,94 | $27,05 | 4,01M |
| 2026-08-21 | $28,14 | -0,28 % | $28,22 | $28,37 | $28,03 | 3,18M |
| 2026-08-20 | $28,22 | +2,66 % | $27,97 | $28,38 | $27,73 | 3,39M |
| 2026-08-19 | $27,49 | +2,19 % | $27,15 | $27,72 | $27,15 | 2,96M |
| 2026-08-18 | $26,90 | +0,41 % | $27,30 | $27,35 | $26,66 | 3,13M |
| 2026-08-17 | $26,79 | +2,10 % | $26,40 | $26,89 | $26,28 | 2,52M |
| 2026-08-14 | $26,24 | +1,47 % | $26,10 | $26,36 | $25,84 | 2,61M |
| 2026-08-13 | $25,86 | -1,90 % | $26,04 | $26,19 | $25,57 | 2,84M |
| 2026-08-12 | $26,36 | +1,35 % | $26,06 | $26,41 | $26,01 | 3,79M |
| 2026-08-11 | $26,01 | 0,00 % | $25,97 | $26,25 | $25,86 | 3,10M |
| 2026-08-10 | $26,01 | +3,71 % | $25,35 | $26,28 | $25,35 | 3,99M |
| 2026-08-07 | $25,08 | +1,33 % | $24,79 | $25,48 | $24,39 | 3,65M |
| 2026-08-06 | $24,75 | +4,34 % | $25,25 | $25,42 | $24,17 | 7,51M |
| 2026-08-05 | $23,72 | -3,50 % | $24,63 | $24,66 | $23,65 | 3,66M |
| 2026-08-04 | $24,58 | -2,19 % | $24,69 | $25,05 | $24,43 | 3,78M |
| 2026-08-03 | $25,13 | -2,26 % | $25,15 | $25,41 | $24,81 | 3,48M |
| 2026-07-31 | $25,71 | +2,72 % | $25,19 | $25,83 | $25,04 | 4,62M |
| 2026-07-30 | $25,03 | 0,00 % | $24,82 | $25,11 | $24,34 | 3,24M |
| 2026-07-29 | $25,03 | +6,97 % | $24,09 | $25,05 | $23,94 | 6,68M |
| 2026-07-28 | $23,40 | -2,58 % | $24,41 | $24,53 | $23,40 | 4,93M |
| 2026-07-27 | $24,02 | -5,17 % | $24,85 | $25,17 | $24,00 | 5,34M |
| 2026-07-24 | $25,33 | -1,67 % | $25,48 | $25,86 | $25,23 | 6,30M |
| 2026-07-23 | $25,76 | +0,62 % | $26,10 | $26,46 | $24,74 | 14,50M |
| 2026-07-22 | $25,60 | +2,03 % | $25,45 | $25,94 | $25,39 | 24,33M |
| 2026-07-21 | $25,09 | -1,72 % | $24,13 | $25,20 | $24,06 | 36,98M |
| 2026-07-20 | $25,53 | -6,35 % | $26,92 | $27,15 | $25,38 | 6,99M |
| 2026-07-17 | $27,26 | +1,38 % | $27,30 | $27,67 | $26,81 | 1,31M |
| 2026-07-16 | $26,89 | +0,60 % | $26,80 | $27,15 | $26,80 | 1,19M |
| 2026-07-15 | $26,73 | +0,19 % | $26,72 | $26,92 | $26,33 | 1,86M |
| 2026-07-14 | $26,68 | -0,07 % | $26,92 | $27,01 | $26,28 | 1,71M |
| 2026-07-13 | $26,70 | +3,53 % | $26,33 | $27,06 | $26,17 | 2,61M |
| 2026-07-10 | $25,79 | -0,31 % | $25,97 | $26,11 | $25,57 | 2,24M |
| 2026-07-09 | $25,87 | -1,71 % | $26,01 | $26,19 | $25,60 | 2,29M |
| 2026-07-08 | $26,32 | +2,06 % | $26,06 | $26,70 | $25,89 | 2,03M |
| 2026-07-07 | $25,79 | +3,12 % | $25,17 | $25,97 | $25,17 | 1,76M |
| 2026-07-06 | $25,01 | -0,75 % | $25,05 | $25,26 | $24,96 | 1,58M |
| 2026-07-02 | $25,20 | +0,88 % | $25,27 | $25,56 | $25,05 | 2,12M |
| 2026-07-01 | $24,98 | -2,35 % | $25,61 | $25,89 | $24,98 | 2,65M |
| 2026-06-30 | $25,58 | -0,58 % | $25,91 | $26,34 | $25,49 | 2,74M |
| 2026-06-29 | $25,73 | -3,92 % | $26,71 | $26,89 | $25,61 | 6,32M |
| 2026-06-26 | $26,78 | -1,54 % | $27,08 | $28,00 | $26,59 | 10,10M |
| 2026-06-25 | $27,20 | +1,04 % | $26,76 | $27,35 | $26,66 | 2,80M |
| 2026-06-24 | $26,92 | +0,34 % | $26,18 | $26,93 | $25,90 | 2,37M |
| 2026-06-23 | $26,83 | -1,11 % | $26,83 | $27,20 | $26,66 | 3,16M |
| 2026-06-22 | $27,13 | +2,73 % | $26,78 | $27,15 | $26,49 | 4,56M |
| 2026-06-18 | $26,41 | -1,68 % | $26,56 | $26,58 | $26,00 | 4,97M |
| 2026-06-17 | $26,86 | -0,96 % | $27,08 | $27,53 | $26,80 | 3,31M |
| 2026-06-16 | $27,12 | +0,15 % | $26,64 | $27,28 | $26,52 | 3,60M |
| 2026-06-15 | $27,08 | -1,96 % | $26,44 | $27,30 | $26,25 | 3,54M |
| 2026-06-12 | $27,62 | +1,43 % | $27,00 | $27,93 | $26,98 | 1,97M |
| 2026-06-11 | $27,23 | -2,09 % | $28,19 | $28,28 | $27,09 | 1,75M |
| 2026-06-10 | $27,81 | +1,94 % | $27,64 | $28,26 | $27,60 | 1,84M |
| 2026-06-09 | $27,28 | -2,68 % | $27,81 | $27,89 | $26,84 | 2,24M |
| 2026-06-08 | $28,03 | +1,89 % | $27,75 | $28,21 | $27,74 | 1,96M |
| 2026-06-05 | $27,51 | -2,45 % | $28,25 | $28,25 | $27,46 | 3,20M |
| 2026-06-04 | $28,20 | +0,86 % | $27,71 | $28,28 | $27,71 | 1,87M |
| 2026-06-03 | $27,96 | +0,76 % | $27,87 | $28,30 | $27,78 | 1,81M |
| 2026-06-02 | $27,75 | +0,14 % | $27,61 | $27,94 | $27,61 | 1,72M |
| 2026-06-01 | $27,71 | +1,28 % | $27,68 | $28,16 | $27,52 | 2,55M |
| 2026-05-29 | $27,36 | -1,48 % | $27,72 | $27,77 | $27,18 | 2,32M |
| 2026-05-28 | $27,77 | +0,73 % | $27,87 | $27,95 | $27,36 | 2,51M |
| 2026-05-27 | $27,57 | -2,06 % | $27,79 | $28,08 | $27,50 | 1,77M |
| 2026-05-26 | $28,15 | -3,73 % | $28,81 | $29,16 | $28,08 | 2,15M |
| 2026-05-22 | $29,24 | 0,00 % | $29,07 | $29,42 | $28,81 | 1,55M |