Stockscreener 앱 받기
25.41
0.93%
-0.26
Magnolia Oil & Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $25.67 | $25.27 | $0.40 | 446,889.0 | -0.93% |
| 2024-05-15 | $25.86 | $25.04 | $0.82 | 6,177,451.0 | -1.61% |
| 2024-05-14 | $26.24 | $25.91 | $0.33 | 2,100,808.0 | +1.05% |
| 2024-05-13 | $26.11 | $25.63 | $0.48 | 1,891,864.0 | -0.23% |
| 2024-05-10 | $26.62 | $25.79 | $0.835 | 2,252,490.0 | -2.34% |
| 2024-05-09 | $26.57 | $25.80 | $0.77 | 2,431,996.0 | +2.40% |
| 2024-05-08 | $25.94 | $23.34 | $2.60 | 4,176,410.0 | +0.31% |
| 2024-05-07 | $26.13 | $25.62 | $0.51 | 3,578,684.0 | +0.51% |
| 2024-05-06 | $25.96 | $25.46 | $0.505 | 2,241,668.0 | +2.23% |
| 2024-05-03 | $25.31 | $24.77 | $0.54 | 2,124,633.0 | +0.80% |
| 2024-05-02 | $25.10 | $24.77 | $0.335 | 2,106,835.0 | +1.30% |
| 2024-05-01 | $25.07 | $24.41 | $0.66 | 2,896,699.0 | -1.91% |
| 2024-04-30 | $26.31 | $25.03 | $1.28 | 2,083,928.0 | -5.18% |
| 2024-04-29 | $26.48 | $26.20 | $0.285 | 1,256,566.0 | +0.38% |
| 2024-04-26 | $26.44 | $26.11 | $0.33 | 1,416,487.0 | +0.23% |
| 2024-04-25 | $26.34 | $25.76 | $0.58 | 1,453,473.0 | +0.65% |
| 2024-04-24 | $26.19 | $25.67 | $0.5175 | 1,644,789.0 | +0.46% |
| 2024-04-23 | $26.22 | $25.45 | $0.77 | 2,077,539.0 | +1.05% |
| 2024-04-22 | $26.08 | $25.30 | $0.78 | 2,850,546.0 | +0.39% |
| 2024-04-19 | $25.89 | $25.34 | $0.55 | 2,561,819.0 | -0.23% |
| 2024-04-18 | $26.13 | $25.62 | $0.51 | 1,956,168.0 | -0.54% |
| 2024-04-17 | $26.30 | $25.67 | $0.6298 | 1,874,570.0 | -0.69% |
| 2024-04-16 | $26.09 | $25.76 | $0.33 | 3,340,589.0 | -0.73% |
Magnolia Oil & Gas Corp 주식 (MGY) 연도별 가격 이력
이 심층 분석에서는 Magnolia Oil & Gas Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magnolia Oil & Gas Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magnolia Oil & Gas Corp 주식 (MGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $26.62 | $23.34 | $3.28 | 32,426,427.0 | +1.44% |
| 2024-04 | $27.33 | $25.03 | $2.30 | 49,564,082.0 | -3.39% |
| 2024-03 | $25.95 | $22.78 | $3.17 | 105,583,970.0 | +14.42% |
| 2024-02 | $22.75 | $19.53 | $3.22 | 57,394,403.0 | +9.99% |
| 2024-01 | $21.93 | $19.16 | $2.77 | 47,139,934.0 | -3.15% |
Magnolia Oil & Gas Corp 주식 (MGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.31 | $20.16 | $2.15 | 41,508,484.0 | -0.98% |
| 2023-11 | $23.34 | $20.59 | $2.75 | 42,194,344.0 | -4.23% |
| 2023-10 | $23.89 | $20.85 | $3.04 | 42,008,387.0 | -2.01% |
| 2023-09 | $24.02 | $22.19 | $1.83 | 36,512,493.0 | +0.48% |
| 2023-08 | $23.68 | $21.65 | $2.03 | 41,783,531.0 | +2.93% |
| 2023-07 | $22.36 | $20.01 | $2.34 | 44,788,032.0 | +5.98% |
| 2023-06 | $21.25 | $19.14 | $2.11 | 45,915,468.0 | +8.12% |
| 2023-05 | $21.36 | $18.72 | $2.64 | 43,035,495.0 | -8.48% |
| 2023-04 | $23.44 | $20.07 | $3.37 | 25,390,793.0 | -3.47% |
| 2023-03 | $23.43 | $18.81 | $4.62 | 59,679,310.0 | +0.14% |
| 2023-02 | $23.81 | $20.48 | $3.33 | 34,112,050.0 | -7.45% |
| 2023-01 | $24.29 | $21.15 | $3.14 | 35,846,561.0 | +0.68% |
Magnolia Oil & Gas Corp 주식 (MGY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.79 | $22.13 | $4.66 | 27,438,801.0 | -10.08% |
| 2022-11 | $27.57 | $24.32 | $3.25 | 43,448,433.0 | +1.56% |
| 2022-10 | $26.47 | $20.71 | $5.75 | 31,556,453.0 | +29.63% |
| 2022-09 | $24.45 | $18.17 | $6.28 | 38,864,549.0 | -17.01% |
| 2022-08 | $25.78 | $21.24 | $4.54 | 30,682,523.0 | -1.08% |
| 2022-07 | $24.29 | $18.01 | $6.28 | 32,088,755.0 | +14.96% |
| 2022-06 | $30.31 | $20.76 | $9.55 | 69,750,434.0 | -23.98% |
| 2022-05 | $29.15 | $21.45 | $7.70 | 34,811,866.0 | +18.80% |
| 2022-04 | $26.83 | $22.07 | $4.76 | 31,064,565.0 | -1.73% |
| 2022-03 | $25.60 | $20.50 | $5.10 | 57,815,555.0 | +5.82% |
| 2022-02 | $23.34 | $19.84 | $3.50 | 35,762,158.0 | +3.33% |
| 2022-01 | $22.84 | $18.82 | $4.02 | 28,501,569.0 | +14.63% |
2.25%
0.29%
자본화:
|
볼륨(24시간):