Skip to main content

Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.21 25.64 24.14 24.44 2,004,291 +0.05(+0.22%)
Mar 30, 2020 24.24 24.77 23.46 24.39 1,801,295 -0.12(-0.50%)
Mar 27, 2020 23.65 25.11 22.61 24.51 3,044,227 -0.06(-0.25%)
Mar 26, 2020 23.49 25.11 23.49 24.57 2,426,335 +1.17(+5.01%)
Mar 25, 2020 22.76 24.81 21.79 23.40 2,813,783 +1.09(+4.87%)
Mar 24, 2020 19.90 22.58 19.73 22.31 2,583,694 +3.77(+20.31%)
Mar 23, 2020 19.58 19.79 18.45 18.55 2,699,457 -1.26(-6.34%)
Mar 20, 2020 21.23 22.62 19.71 19.80 2,827,715 -1.03(-4.93%)
Mar 19, 2020 19.21 21.82 18.36 20.83 3,506,938 +1.37(+7.04%)
Mar 18, 2020 22.69 22.87 17.42 19.46 2,512,633 -4.86(-19.97%)
Mar 17, 2020 24.94 26.03 23.59 24.31 3,306,320 -0.44(-1.76%)
Mar 16, 2020 26.57 27.32 24.58 24.75 3,031,742 -4.25(-14.66%)
Mar 13, 2020 28.26 29.05 26.95 29.00 5,355,605 +1.72(+6.32%)
Mar 12, 2020 29.64 29.84 27.22 27.28 2,166,968 -3.84(-12.33%)
Mar 11, 2020 31.12 31.53 30.68 31.11 2,110,168 -0.70(-2.19%)
Mar 10, 2020 31.64 31.95 30.55 31.81 2,045,928 +1.17(+3.82%)
Mar 09, 2020 32.40 33.30 30.48 30.64 2,439,447 -3.73(-10.85%)
Mar 06, 2020 34.21 35.27 33.95 34.37 2,069,662 -0.77(-2.20%)
Mar 05, 2020 35.59 35.90 35.00 35.14 1,924,650 -0.84(-2.33%)
Mar 04, 2020 35.78 36.02 35.18 35.98 1,332,744 +0.82(+2.33%)
Mar 03, 2020 35.65 35.84 34.78 35.16 2,144,570 -0.33(-0.93%)
Mar 02, 2020 34.39 35.55 33.71 35.49 2,209,767 +1.09(+3.16%)
Feb 28, 2020 33.28 34.54 33.17 34.40 2,404,082 +0.23(+0.66%)
Feb 27, 2020 34.48 35.01 33.73 34.18 3,040,816 -0.99(-2.82%)
Feb 26, 2020 35.86 36.15 35.17 35.17 1,905,854 -0.23(-0.64%)
Feb 25, 2020 37.41 37.53 35.36 35.39 2,093,499 -1.91(-5.11%)
Feb 24, 2020 37.30 37.80 36.42 37.30 2,015,781 -1.40(-3.63%)
Feb 21, 2020 40.24 40.25 38.50 38.70 1,848,946 -0.69(-1.75%)
Feb 20, 2020 38.79 39.64 38.79 39.39 1,557,006 +0.36(+0.92%)
Feb 19, 2020 38.35 39.23 38.20 39.03 1,285,319 +0.89(+2.32%)
Feb 18, 2020 38.28 38.60 37.90 38.15 1,060,085 -0.32(-0.82%)
Feb 14, 2020 39.05 39.06 38.34 38.46 744,266 -0.64(-1.63%)
Feb 13, 2020 39.21 39.49 38.85 39.10 664,665 -0.52(-1.31%)
Feb 12, 2020 39.46 39.73 39.21 39.62 720,829 +0.52(+1.32%)
Feb 11, 2020 38.34 39.35 38.17 39.10 1,205,399 +0.95(+2.50%)
Feb 10, 2020 38.05 38.23 37.90 38.15 525,697 -0.02(-0.06%)
Feb 07, 2020 38.40 38.51 37.95 38.17 688,593 -0.60(-1.55%)
Feb 06, 2020 39.48 39.50 38.63 38.77 684,894 -0.59(-1.51%)
Feb 05, 2020 39.19 39.60 39.15 39.36 948,005 +0.62(+1.61%)
Feb 04, 2020 38.77 39.02 38.56 38.74 1,096,326 +0.65(+1.71%)
Feb 03, 2020 38.25 38.61 38.05 38.09 774,131 +0.03(+0.08%)
Jan 31, 2020 38.75 38.82 37.84 38.06 896,503 -0.66(-1.71%)
Jan 30, 2020 38.44 38.79 38.17 38.72 886,990 -0.05(-0.12%)
Jan 29, 2020 39.06 39.33 38.73 38.76 708,197 -0.25(-0.64%)
Jan 28, 2020 39.25 39.34 38.82 39.01 773,065 +0.25(+0.64%)
Jan 27, 2020 38.76 39.04 38.49 38.76 778,519 -0.95(-2.40%)
Jan 24, 2020 40.49 40.49 39.47 39.72 555,536 -0.68(-1.69%)
Jan 23, 2020 39.79 40.41 39.42 40.40 580,556 +0.43(+1.07%)
Jan 22, 2020 40.44 40.50 39.78 39.97 713,422 -0.39(-0.97%)
Jan 21, 2020 41.03 41.17 40.33 40.36 876,441 -0.81(-1.97%)
Jan 17, 2020 40.65 41.29 40.60 41.17 1,119,197 +0.53(+1.29%)
Jan 16, 2020 39.99 40.67 39.84 40.65 1,522,761 +0.71(+1.77%)
Jan 15, 2020 39.96 40.42 39.86 39.94 1,095,028 -0.20(-0.50%)
Jan 14, 2020 39.87 40.39 39.78 40.15 837,269 +0.31(+0.77%)
Jan 13, 2020 39.88 40.00 39.50 39.84 953,475 -0.14(-0.34%)
Jan 10, 2020 40.64 40.66 39.97 39.97 716,696 -0.56(-1.39%)
Jan 09, 2020 40.92 40.92 40.38 40.54 716,981 -0.07(-0.17%)
Jan 08, 2020 40.75 40.90 40.34 40.60 816,263 -0.16(-0.39%)
Jan 07, 2020 40.25 40.78 40.03 40.76 1,017,157 +0.38(+0.93%)
Jan 06, 2020 40.49 40.62 40.19 40.39 475,595 -0.27(-0.66%)
Jan 03, 2020 40.94 41.17 40.47 40.66 511,983 -1.02(-2.45%)
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.