Indicators

Magna International (NY: MGA )

46.97 +0.05 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.01	27.69	26.94	27.25	2,860,873	-0.07(-0.25%)
Jan 29, 2015	27.27	27.44	27.04	27.32	2,608,060	+0.12(+0.46%)
Jan 28, 2015	27.55	27.56	27.16	27.20	1,897,083	-0.13(-0.48%)
Jan 27, 2015	26.96	27.46	26.86	27.33	1,883,488	+0.15(+0.55%)
Jan 26, 2015	27.21	27.35	27.08	27.18	1,796,066	-0.05(-0.17%)
Jan 23, 2015	27.16	27.26	26.72	27.22	2,744,650	+0.06(+0.22%)
Jan 22, 2015	26.78	27.30	26.58	27.16	2,898,189	+0.58(+2.20%)
Jan 21, 2015	26.73	26.85	26.23	26.58	3,561,989	-0.11(-0.43%)
Jan 20, 2015	26.80	26.80	26.22	26.69	3,300,281	+0.22(+0.85%)
Jan 16, 2015	26.05	26.51	25.70	26.47	4,932,394	+0.40(+1.52%)
Jan 15, 2015	27.82	27.82	26.03	26.07	6,379,003	-1.47(-5.33%)
Jan 14, 2015	27.65	27.87	27.04	27.54	6,545,159	-1.69(-5.80%)
Jan 13, 2015	29.79	30.03	28.88	29.23	1,835,771	-0.30(-1.03%)
Jan 12, 2015	30.12	30.18	29.40	29.54	2,039,376	-0.77(-2.55%)
Jan 09, 2015	30.87	31.04	30.23	30.31	1,463,815	-0.66(-2.13%)
Jan 08, 2015	30.73	31.15	30.61	30.97	1,884,837	+0.58(+1.90%)
Jan 07, 2015	29.80	30.39	29.61	30.39	1,593,849	+0.86(+2.90%)
Jan 06, 2015	30.12	30.37	29.23	29.53	2,976,817	-0.65(-2.16%)
Jan 05, 2015	30.68	30.76	30.02	30.19	2,218,712	-0.66(-2.13%)

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.