Stockscreener 앱 받기
27.68
0.97%
-0.27
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $28.33 | $27.66 | $0.67 | 1,407,889.0 | -0.97% |
| 2024-11-26 | $28.35 | $27.74 | $0.61 | 1,810,969.0 | -0.85% |
| 2024-11-25 | $28.92 | $28.19 | $0.73 | 1,905,765.0 | -2.08% |
| 2024-11-22 | $29.02 | $28.11 | $0.91 | 2,324,044.0 | +1.98% |
| 2024-11-21 | $28.32 | $27.89 | $0.435 | 1,482,998.0 | +1.88% |
| 2024-11-20 | $27.85 | $27.31 | $0.54 | 922,162.0 | +1.54% |
| 2024-11-19 | $27.52 | $27.10 | $0.42 | 710,792.0 | -0.58% |
| 2024-11-18 | $27.70 | $27.14 | $0.56 | 1,368,741.0 | +2.23% |
| 2024-11-15 | $27.48 | $26.76 | $0.72 | 1,672,492.0 | -1.43% |
| 2024-11-14 | $27.56 | $26.84 | $0.7203 | 1,016,104.0 | +0.59% |
| 2024-11-13 | $27.41 | $26.85 | $0.5647 | 1,366,906.0 | -0.26% |
| 2024-11-12 | $27.96 | $27.11 | $0.8499 | 946,084.0 | -1.38% |
| 2024-11-11 | $27.73 | $27.13 | $0.60 | 1,049,211.0 | +0.44% |
| 2024-11-08 | $27.45 | $26.61 | $0.835 | 1,626,958.0 | +1.33% |
| 2024-11-07 | $27.44 | $26.95 | $0.495 | 1,302,921.0 | -0.77% |
| 2024-11-06 | $27.55 | $26.31 | $1.24 | 2,015,329.0 | +6.78% |
| 2024-11-05 | $25.93 | $25.46 | $0.465 | 1,316,330.0 | -0.74% |
| 2024-11-04 | $26.00 | $25.19 | $0.805 | 1,601,831.0 | +2.88% |
| 2024-11-01 | $25.78 | $24.98 | $0.80 | 1,687,932.0 | -1.11% |
| 2024-10-31 | $26.44 | $25.25 | $1.19 | 2,871,370.0 | -1.10% |
| 2024-10-30 | $25.77 | $25.26 | $0.51 | 1,374,314.0 | +1.03% |
| 2024-10-29 | $25.68 | $25.16 | $0.515 | 1,311,441.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $29.02 | $24.98 | $4.04 | 28,943,347.0 | +9.49% |
| 2024-10 | $27.41 | $23.83 | $3.58 | 41,413,073.0 | +3.52% |
| 2024-09 | $26.74 | $22.76 | $3.98 | 46,442,291.0 | -4.65% |
| 2024-08 | $27.63 | $22.71 | $4.92 | 43,270,494.0 | -5.98% |
| 2024-07 | $27.62 | $25.09 | $2.53 | 41,167,205.0 | +7.50% |
| 2024-06 | $26.08 | $23.67 | $2.41 | 38,641,800.0 | -2.35% |
| 2024-05 | $26.62 | $23.34 | $3.28 | 56,036,054.0 | +3.51% |
| 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% |
0.14%
0.34%
자본화:
|
볼륨(24시간):