Indicators

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.40	27.07	26.34	26.64	2,926,543	-0.07(-0.25%)
Jan 29, 2015	26.66	26.83	26.43	26.71	2,667,927	+0.12(+0.46%)
Jan 28, 2015	26.93	26.95	26.55	26.59	1,940,630	-0.13(-0.48%)
Jan 27, 2015	26.35	26.85	26.26	26.72	1,926,722	+0.15(+0.55%)
Jan 26, 2015	26.60	26.73	26.47	26.57	1,837,294	-0.04(-0.17%)
Jan 23, 2015	26.55	26.65	26.12	26.61	2,807,652	+0.06(+0.22%)
Jan 22, 2015	26.18	26.69	25.98	26.55	2,964,716	+0.57(+2.20%)
Jan 21, 2015	26.13	26.25	25.64	25.98	3,643,753	-0.11(-0.43%)
Jan 20, 2015	26.20	26.20	25.63	26.09	3,376,038	+0.22(+0.85%)
Jan 16, 2015	25.46	25.91	25.13	25.87	5,045,615	+0.39(+1.52%)
Jan 15, 2015	27.19	27.20	25.44	25.49	6,525,431	-1.43(-5.33%)
Jan 14, 2015	27.03	27.24	26.43	26.92	6,695,400	-1.66(-5.80%)
Jan 13, 2015	29.12	29.36	28.23	28.58	1,877,910	-0.30(-1.03%)
Jan 12, 2015	29.45	29.50	28.74	28.87	2,086,189	-0.75(-2.55%)
Jan 09, 2015	30.18	30.35	29.55	29.63	1,497,417	-0.64(-2.13%)
Jan 08, 2015	30.04	30.45	29.92	30.27	1,928,102	+0.56(+1.90%)
Jan 07, 2015	29.13	29.71	28.95	29.71	1,630,435	+0.84(+2.90%)
Jan 06, 2015	29.44	29.68	28.57	28.87	3,045,149	-0.64(-2.16%)
Jan 05, 2015	29.99	30.07	29.34	29.51	2,269,641	-0.64(-2.14%)

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.