Indicators

Magna International (NY: MGA )

49.12 +0.42 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.11	58.87	57.64	58.73	913,640	+1.36(+2.36%)
Jan 30, 2023	56.79	58.16	56.62	57.37	1,438,906	-0.41(-0.70%)
Jan 27, 2023	56.63	58.13	56.52	57.78	1,255,182	+1.66(+2.97%)
Jan 26, 2023	56.08	56.27	55.23	56.12	959,079	+0.82(+1.49%)
Jan 25, 2023	53.49	55.40	53.11	55.29	1,598,297	+0.36(+0.66%)
Jan 24, 2023	56.95	56.95	53.50	54.93	3,819,955	-4.27(-7.21%)
Jan 23, 2023	58.31	59.25	57.95	59.20	557,546	+1.43(+2.47%)
Jan 20, 2023	57.45	58.22	57.07	57.77	683,547	+0.69(+1.20%)
Jan 19, 2023	57.43	57.52	56.43	57.09	624,908	-0.67(-1.16%)
Jan 18, 2023	59.48	59.68	57.71	57.75	892,476	-1.17(-1.98%)
Jan 17, 2023	57.72	59.00	57.70	58.92	1,148,456	+0.98(+1.69%)
Jan 13, 2023	57.00	58.19	56.87	57.94	772,982	+0.07(+0.13%)
Jan 12, 2023	56.71	58.14	56.62	57.87	1,422,061	+1.53(+2.71%)
Jan 11, 2023	55.66	56.48	55.57	56.34	788,385	+1.09(+1.98%)
Jan 10, 2023	55.12	55.29	54.66	55.25	771,538	+0.33(+0.61%)
Jan 09, 2023	55.50	55.59	54.27	54.91	1,346,372	-0.80(-1.43%)
Jan 06, 2023	54.16	56.06	54.09	55.71	1,296,633	+1.74(+3.22%)
Jan 05, 2023	53.21	54.10	52.66	53.97	1,609,016	+0.20(+0.37%)
Jan 04, 2023	52.97	53.79	52.39	53.78	963,779	+1.75(+3.37%)

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.