Indicators

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.54	37.54	37.54	0	-0.34(-0.89%)
Dec 28, 2017	37.84	37.94	37.58	37.88	807,965	+0.11(+0.30%)
Dec 27, 2017	37.99	38.11	37.75	37.76	999,059	-0.09(-0.25%)
Dec 26, 2017	38.07	38.09	37.76	37.86	389,866	-0.15(-0.38%)
Dec 22, 2017	38.21	38.30	37.86	38.00	667,339	-0.30(-0.80%)
Dec 21, 2017	38.25	38.42	37.99	38.31	1,094,704	+0.23(+0.59%)
Dec 20, 2017	37.96	38.32	37.93	38.08	1,130,437	+0.20(+0.52%)
Dec 19, 2017	37.93	38.09	37.77	37.88	2,062,796	+0.13(+0.35%)
Dec 18, 2017	37.39	38.02	37.24	37.75	1,065,729	+0.68(+1.84%)
Dec 15, 2017	36.76	37.21	36.73	37.07	1,428,073	+0.45(+1.23%)
Dec 14, 2017	36.94	37.08	36.49	36.62	1,850,353	-0.36(-0.97%)
Dec 13, 2017	37.20	37.43	36.95	36.98	919,153	-0.24(-0.64%)
Dec 12, 2017	37.21	37.36	37.07	37.21	849,357	+0.09(+0.25%)
Dec 11, 2017	37.34	37.37	36.94	37.12	827,611	-0.08(-0.21%)
Dec 08, 2017	37.04	37.27	36.91	37.20	1,026,494	+0.34(+0.92%)
Dec 07, 2017	36.37	37.09	36.30	36.86	1,197,678	+0.42(+1.15%)
Dec 06, 2017	36.61	37.08	36.41	36.45	783,754	-0.25(-0.67%)
Dec 05, 2017	36.74	37.05	36.64	36.69	1,061,907	-0.05(-0.13%)
Dec 04, 2017	37.49	37.54	36.74	36.74	1,128,735	-0.60(-1.61%)

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.