Hot Features
프리미엄
Magnolia Oil and Gas Corporation (MGY)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.17 | -8.38809431774 | 25.87 | 25.98 | 23.69 | 1471381 | 24.89946924 | CS |
| 4 | -0.17 | -0.712191034772 | 23.87 | 26.84 | 23.6 | 1813086 | 25.23708119 | CS |
| 12 | -3.115 | -11.6166324818 | 26.815 | 29.02 | 22.59 | 1776916 | 25.44782599 | CS |
| 26 | -3.35 | -12.3844731978 | 27.05 | 29.02 | 22.59 | 1939906 | 25.27986159 | CS |
| 52 | 2.36 | 11.0590440487 | 21.34 | 29.02 | 19.53 | 2381408 | 24.75780249 | CS |
| 156 | 1.94 | 8.91544117647 | 21.76 | 30.31 | 18.01 | 2096337 | 23.31044187 | CS |
| 260 | 13.01 | 121.702525725 | 10.69 | 30.31 | 3.22 | 2052251 | 18.29553132 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 23.7 | -0.8 | -3.27 | 24.4 | 24.4 | 23.575 | 1802520 |
| 1738280400 | 24.5 | -0.3 | -1.21 | 24.97 | 24.97 | 24.33 | 1346965 |
| 1738194000 | 24.8 | -0.07 | -0.28 | 24.69 | 25.175 | 24.61 | 1553011 |
| 1738107600 | 24.87 | -0.11 | -0.44 | 25.07 | 25.17 | 24.655 | 1510583 |
| 1738021200 | 24.98 | -0.38 | -1.50 | 25.24 | 25.52 | 24.795 | 1630834 |
| 1737762000 | 25.36 | -0.58 | -2.24 | 25.87 | 25.98 | 25.185 | 1315392 |
| 1737675600 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1737589200 | 25.94 | -0.33 | -1.26 | 26.22 | 26.36 | 25.875 | 1560565 |
| 1737502800 | 26.27 | -0.26 | -0.98 | 26.47 | 26.47 | 25.98 | 2273215 |
| 1737157200 | 26.53 | -0.05 | -0.19 | 26.77 | 26.84 | 26.26 | 2028831 |
| 1737070800 | 26.58 | 0.06 | 0.23 | 26.43 | 26.65 | 26.21 | 1596402 |
| 1736984400 | 26.52 | 0.72 | 2.79 | 26.06 | 26.68 | 25.89 | 2118482 |
| 1736898000 | 25.8 | 0.35 | 1.38 | 25.32 | 25.81 | 25.24 | 1721591 |
| 1736811600 | 25.45 | 0.57 | 2.29 | 24.94 | 25.63 | 24.94 | 2199988 |
| 1736552400 | 24.88 | 0.6 | 2.47 | 24.79 | 25.09 | 24.43 | 2581624 |
| 1736379600 | 24.28 | 0.31 | 1.29 | 23.87 | 24.38 | 23.85 | 2163344 |
| 1736293200 | 23.97 | 0.12 | 0.50 | 23.93 | 24.125 | 23.63 | 2028888 |
| 1736206800 | 23.85 | -0.12 | -0.50 | 24.08 | 24.42 | 23.695 | 1780768 |
| 1735947600 | 23.97 | 0.37 | 1.57 | 23.85 | 24.01 | 23.6 | 1520104 |
| 1735861200 | 23.6 | 0.22 | 0.94 | 23.76 | 24.0355 | 23.47 | 1597603 |
| 1735688400 | 23.38 | 0.13 | 0.56 | 23.26 | 23.64 | 23.19 | 1605106 |
| 1735602000 | 23.25 | 0.27 | 1.17 | 23.1 | 23.6 | 22.9 | 1379126 |
| 1735342800 | 22.98 | -0.14 | -0.61 | 23.02 | 23.3235 | 22.96 | 1776834 |
| 1735256400 | 23.12 | -0.12 | -0.52 | 23.28 | 23.28 | 22.95 | 1272477 |
| 1735077840 | 23.24 | 0.26 | 1.13 | 23 | 23.26 | 22.82 | 600297 |
| 1734997200 | 22.98 | 0.09 | 0.39 | 22.76 | 23.025 | 22.59 | 1296295 |
| 1734738000 | 22.89 | -0.25 | -1.08 | 22.83 | 23.325 | 22.66 | 8308022 |
| 1734651600 | 23.14 | -0.2 | -0.86 | 23.8 | 23.8 | 23.08 | 1816139 |
| 1734565200 | 23.34 | -0.9 | -3.71 | 24.23 | 24.5 | 23.32 | 1834758 |
| 1734478800 | 24.24 | -0.37 | -1.50 | 24.2 | 24.385 | 23.88 | 2098225 |
| 1734392400 | 24.61 | -0.73 | -2.88 | 25.3 | 25.3 | 24.58 | 2651408 |
| 1734133200 | 25.34 | -0.37 | -1.44 | 25.81 | 25.81 | 25 | 4122065 |
| 1734046800 | 25.71 | -0.44 | -1.68 | 26.13 | 26.2009 | 25.62 | 1450064 |
| 1733960400 | 26.15 | 0.55 | 2.15 | 25.84 | 26.21 | 25.62 | 1566049 |
| 1733874000 | 25.6 | -0.17 | -0.66 | 26.01 | 26.01 | 25.47 | 1277564 |
| 1733787600 | 25.77 | 0.1 | 0.39 | 26.1 | 26.21 | 25.66 | 1593027 |
| 1733528400 | 25.67 | -0.98 | -3.68 | 26.51 | 26.51 | 25.47 | 1354723 |
| 1733442000 | 26.65 | 0.11 | 0.41 | 26.72 | 26.92 | 26.6 | 992717 |
| 1733355600 | 26.54 | -0.91 | -3.32 | 27.47 | 27.5 | 26.27 | 1608217 |
| 1733269200 | 27.45 | 0.08 | 0.29 | 27.69 | 27.72 | 27.21 | 1659133 |
| 1733182800 | 27.37 | -0.37 | -1.33 | 27.81 | 27.86 | 27 | 2208346 |
| 1732917840 | 27.74 | 0.06 | 0.22 | 27.83 | 27.9 | 27.68 | 921810 |
| 1732750800 | 27.68 | -0.27 | -0.97 | 28.02 | 28.33 | 27.66 | 1470992 |
| 1732664400 | 27.95 | -0.24 | -0.85 | 28.35 | 28.35 | 27.74 | 1841026 |
| 1732578000 | 28.19 | -0.6 | -2.08 | 28.7 | 28.92 | 28.19 | 1997846 |
| 1732318800 | 28.79 | 0.56 | 1.98 | 28.17 | 29.02 | 28.11 | 2462927 |
| 1732232400 | 28.23 | 0.52 | 1.88 | 28 | 28.32 | 27.885 | 1498374 |
| 1732146000 | 27.71 | 0.42 | 1.54 | 27.31 | 27.85 | 27.31 | 973013 |
| 1732059600 | 27.29 | -0.16 | -0.58 | 27.15 | 27.52 | 27.1 | 740388 |
| 1731973200 | 27.45 | 0.6 | 2.23 | 27.22 | 27.695 | 27.135 | 1395252 |
| 1731714000 | 26.85 | -0.39 | -1.43 | 27.3 | 27.48 | 26.76 | 1727860 |
| 1731627600 | 27.24 | 0.16 | 0.59 | 27.36 | 27.5553 | 26.835 | 1387935 |
| 1731541200 | 27.08 | -0.07 | -0.26 | 27.3 | 27.415 | 26.8503 | 1408537 |
| 1731454800 | 27.15 | -0.38 | -1.38 | 27.67 | 27.9599 | 27.11 | 1031239 |
| 1731368400 | 27.53 | 0.12 | 0.44 | 27.44 | 27.73 | 27.13 | 1129668 |
| 1731109200 | 27.41 | 0.36 | 1.33 | 26.81 | 27.445 | 26.61 | 1746832 |
| 1731022800 | 27.05 | -0.21 | -0.77 | 27.3 | 27.44 | 26.945 | 1404671 |
| 1730936400 | 27.26 | 1.73 | 6.78 | 26.49 | 27.545 | 26.31 | 2110272 |
| 1730850000 | 25.53 | -0.19 | -0.74 | 25.79 | 25.925 | 25.46 | 1360559 |
| 1730763600 | 25.72 | 0.72 | 2.88 | 25.19 | 25.995 | 25.19 | 1762476 |
| 1730500800 | 25 | -0.28 | -1.11 | 25.66 | 25.78 | 24.98 | 1773159 |
