La bourse est fermée

Magnolia Oil & Gas Corporation (MGY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
25,48+0,24 (+0,95 %)
À la clôture : 04:00PM EDT
25,00 -0,48 (-1,88 %)
Échanges après Bourse : 06:15PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202425,4225,5825,2325,4825,482 427 746
16 mai 202425,4925,6725,2325,2425,242 981 200
15 mai 202425,8625,8625,0425,6725,676 222 400
14 mai 202426,0026,2425,9126,0926,092 184 200
13 mai 202426,0626,1125,6325,8225,821 939 000
10 mai 202426,5926,6225,7825,8825,882 354 200
10 mai 20240.13 Dividende
09 mai 202425,9726,5725,8026,5026,372 479 300
08 mai 202425,0125,9423,3425,8825,754 258 200
07 mai 202425,6226,1325,6225,8025,673 678 900
06 mai 202425,5025,9725,4625,6725,542 287 000
03 mai 202425,0125,3124,7725,1124,992 220 200
02 mai 202424,8225,1024,7624,9124,792 172 700
01 mai 202424,9925,0724,4124,5924,472 998 400
30 avr. 202426,3126,3125,0325,0724,952 205 000
29 avr. 202426,2726,4926,2026,4426,311 315 100
26 avr. 202426,2626,4426,1126,3426,211 466 200
25 avr. 202426,0526,3425,7626,2826,151 488 500
24 avr. 202425,9426,1925,6726,1125,981 761 600
23 avr. 202425,6226,2225,4525,9925,862 139 400
22 avr. 202425,5526,0825,3025,7225,593 290 500
19 avr. 202425,3425,8925,3425,6225,492 642 200
18 avr. 202426,0526,1325,6225,6825,552 019 800
17 avr. 202425,9226,3025,6725,8225,691 918 900
16 avr. 202426,0226,0925,7626,0025,873 421 000
15 avr. 202426,7526,9926,0726,1926,062 586 500
12 avr. 202427,0327,3326,5626,6826,552 978 900
11 avr. 202426,9126,9426,3826,8026,672 413 400
10 avr. 202426,5226,8826,4526,8426,712 146 900
09 avr. 202426,7626,8626,5626,6526,521 885 700
08 avr. 202427,0027,1226,6026,6226,491 497 000
05 avr. 202426,8127,2026,6226,9826,852 033 700
04 avr. 202426,7226,8726,4826,6826,551 891 800
03 avr. 202426,2326,6326,1926,6226,492 115 600
02 avr. 202426,2526,4725,8526,2326,102 953 100
01 avr. 202426,1326,2025,6826,1926,064 978 900
28 mars 202425,7225,9525,4825,9525,823 785 600
27 mars 202425,0225,5824,8625,5325,402 677 200
26 mars 202425,3725,4025,0325,0424,922 153 800
25 mars 202424,8825,2624,7825,1825,061 671 200
22 mars 202424,9725,0024,7524,7724,653 473 800
21 mars 202424,8224,9724,7324,9324,812 075 100
20 mars 202424,4224,9024,2224,8124,691 925 700
19 mars 202424,2424,6824,2424,5724,452 461 700
18 mars 202423,9324,3423,9324,2624,143 748 400
15 mars 202423,9624,2223,7523,8623,7440 683 700
14 mars 202424,3024,3423,8224,0323,912 965 500
13 mars 202424,1024,3123,9924,0923,972 647 200
12 mars 202423,7323,9523,5623,8423,722 925 200
11 mars 202423,5023,7823,3623,7323,613 490 800
08 mars 202423,7623,9823,5223,6023,483 230 800
07 mars 202423,3723,9323,3323,7723,653 514 800
06 mars 202423,6723,7123,1423,3523,244 781 500
05 mars 202423,1823,8023,1823,4923,376 120 900
04 mars 202423,5823,9223,1123,2723,169 059 500
01 mars 202422,9023,1922,7823,0022,892 279 700
29 févr. 202422,4422,7522,3722,6822,572 981 700
28 févr. 202422,0822,5422,0422,2322,122 651 600
27 févr. 202422,2222,2821,9822,1722,062 607 200
26 févr. 202421,6822,0121,6121,9921,881 365 500
23 févr. 202421,8521,9421,5621,8421,732 116 800
22 févr. 202421,6522,0821,4922,0221,912 856 900
21 févr. 202421,5822,1621,5021,9421,832 771 900
20 févr. 202421,3421,4821,0721,4121,303 260 700
16 févr. 202421,5221,6021,1621,4221,313 147 700
15 févr. 202420,8521,5120,6621,3721,275 296 800
15 févr. 20240.13 Dividende
14 févr. 202420,4520,6920,2720,4220,194 657 500
13 févr. 202420,5620,5620,0820,3420,113 340 200
12 févr. 202420,4721,0020,4520,7120,482 541 100
09 févr. 202420,4620,6420,2820,3420,111 777 400
08 févr. 202420,2020,5120,2020,4820,252 804 300
07 févr. 202420,2820,4520,0820,2219,992 974 500
06 févr. 202419,9420,4019,8320,2520,021 934 600
05 févr. 202420,0320,0919,5319,8719,652 334 400
02 févr. 202420,2920,3619,9719,9819,762 724 800
01 févr. 202420,7820,8920,3320,4220,193 269 500
31 janv. 202421,3421,3820,6120,6220,392 203 500
30 janv. 202420,7621,5020,7621,3821,142 809 200
29 janv. 202420,9021,0720,6421,0620,822 532 000
26 janv. 202420,9521,0620,6320,9620,722 189 000
25 janv. 202420,4620,9020,2520,8920,663 754 000
24 janv. 202420,0420,3619,9320,2820,052 401 200
23 janv. 202419,7920,0519,7119,8319,612 057 600
22 janv. 202419,5519,9319,4119,7819,561 900 900
19 janv. 202419,5519,6119,1619,6119,392 397 300
18 janv. 202419,6319,6719,3619,5919,372 036 900
17 janv. 202419,5919,7919,4619,6019,382 438 000
16 janv. 202420,2620,3019,7819,8619,642 549 800
12 janv. 202420,6120,6420,2920,4020,172 730 600
11 janv. 202420,3620,4020,0220,1619,931 842 500
10 janv. 202420,6020,6020,0820,2620,032 076 000
09 janv. 202420,9020,9020,3320,5720,341 615 000
08 janv. 202420,5920,9420,4220,9020,671 963 800
05 janv. 202421,0121,1220,7521,0320,791 683 100
04 janv. 202421,7821,8820,8820,9020,671 917 600
03 janv. 202421,4821,9321,2921,7421,502 047 800
02 janv. 202421,4221,8921,3221,4921,252 019 400
29 déc. 202321,5521,5821,1921,2921,052 012 700
28 déc. 202321,9122,0821,4921,5021,261 967 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...