Indicators

Magna International (NY: MGA )

46.09 -0.40 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.20	64.31	62.65	63.21	1,757,453	-1.59(-2.46%)
Feb 25, 2022	63.00	65.06	63.13	64.80	1,457,059	+2.26(+3.62%)
Feb 24, 2022	61.04	62.65	60.24	62.54	3,598,941	-0.52(-0.83%)
Feb 23, 2022	63.72	64.74	63.02	63.06	3,181,002	+0.14(+0.23%)
Feb 22, 2022	64.37	64.81	62.71	62.92	1,275,473	-2.07(-3.19%)
Feb 18, 2022				65.00	0	-0.68(-1.04%)
Feb 17, 2022	66.25	66.83	65.58	65.68	964,278	-1.31(-1.96%)
Feb 16, 2022	66.20	67.39	66.14	66.99	1,332,197	+0.11(+0.16%)
Feb 15, 2022	65.33	67.31	65.33	66.88	1,515,528	+2.55(+3.97%)
Feb 14, 2022	63.27	64.76	62.61	64.32	3,092,400	+0.76(+1.20%)
Feb 11, 2022	65.53	66.36	63.18	63.56	3,635,996	-4.42(-6.50%)
Feb 10, 2022	68.68	70.07	67.96	67.98	1,466,163	-1.45(-2.09%)
Feb 09, 2022	68.07	69.80	68.07	69.43	1,283,310	+1.65(+2.43%)
Feb 08, 2022	67.50	67.98	66.57	67.78	2,015,974	+0.51(+0.76%)
Feb 07, 2022	67.30	67.77	66.61	67.27	958,276	+0.46(+0.69%)
Feb 04, 2022	66.74	67.30	65.12	66.81	1,835,572	-0.87(-1.29%)
Feb 03, 2022	68.45		67.61	67.68	1,027,168	-1.60(-2.31%)
Feb 02, 2022	68.85	70.25	68.64	69.29	2,139,451	+0.60(+0.87%)

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.