Indicators

Magna International (NY: MGA )

44.51 -0.64 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.11	66.82		66.75	1,606,887	+2.43(+3.77%)
Jan 28, 2022	64.59	64.89	62.53	64.33	1,851,492	-0.90(-1.38%)
Jan 27, 2022	67.09	68.86	64.72	65.23	2,281,286	-0.90(-1.36%)
Jan 26, 2022	66.31	68.14	65.71	66.13	1,686,614	+1.53(+2.37%)
Jan 25, 2022	63.99	65.35	62.61	64.60	1,259,920	-0.46(-0.70%)
Jan 24, 2022	63.86	65.26	61.50	65.06	2,615,144	+0.22(+0.34%)
Jan 21, 2022	65.94	66.42	64.58	64.83	1,620,864	-1.96(-2.94%)
Jan 20, 2022	70.63	70.63	66.65	66.80	1,619,793	-3.41(-4.86%)
Jan 19, 2022	74.03	74.14	69.87	70.21	2,314,767	-3.21(-4.38%)
Jan 18, 2022	73.29	73.78	72.63	73.42	1,463,071	-0.31(-0.42%)
Jan 14, 2022				73.73	0	-0.26(-0.35%)
Jan 13, 2022	72.50	74.66	72.07	73.98	2,084,086	+2.36(+3.30%)
Jan 12, 2022	71.18	71.85	70.62	71.62	1,254,626	+0.84(+1.18%)
Jan 11, 2022	70.68	71.30	70.11	70.79	1,173,320	+0.11(+0.15%)
Jan 10, 2022	70.33	70.71	69.07	70.68	1,298,034	-0.17(-0.25%)
Jan 07, 2022	70.78	71.62	69.83	70.85	1,328,762	+0.09(+0.13%)
Jan 06, 2022	70.47	71.34	69.13	70.76	1,068,676	+0.29(+0.41%)
Jan 05, 2022	71.02	72.43	70.45	70.47	1,643,259	-0.56(-0.79%)
Jan 04, 2022	68.35	71.19	68.24	71.04	1,844,362	+3.47(+5.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.