Indicators

Magna International (NY: MGA )

47.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.51	33.12	31.96	32.75	1,620,808	+0.02(+0.07%)
May 28, 2020	33.47	33.55	32.53	32.72	1,312,154	-0.54(-1.61%)
May 27, 2020	32.61	33.28	32.14	33.26	1,742,832	+1.58(+5.00%)
May 26, 2020	31.67	32.27	31.50	31.67	970,153	+1.01(+3.29%)
May 22, 2020	30.70	30.77	29.91	30.67	707,936	+0.16(+0.51%)
May 21, 2020	30.44	31.07	30.31	30.51	969,451	+0.47(+1.55%)
May 20, 2020	29.49	30.27	29.40	30.04	1,647,180	+1.07(+3.69%)
May 19, 2020	30.07	30.25	28.98	28.98	4,329,302	-1.16(-3.85%)
May 18, 2020	29.31	30.53	29.22	30.13	929,563	+2.32(+8.33%)
May 15, 2020	27.57	28.04	27.35	27.82	759,038	-0.08(-0.27%)
May 14, 2020	26.70	27.90	26.38	27.89	1,079,809	+0.57(+2.08%)
May 13, 2020	28.29	28.33	27.01	27.32	872,097	-1.11(-3.92%)
May 12, 2020	29.80	29.88	28.41	28.44	858,903	-1.03(-3.50%)
May 11, 2020	29.57	29.88	29.32	29.47	1,080,077	-0.60(-1.99%)
May 08, 2020	29.64	30.18	29.35	30.07	1,596,753	+1.09(+3.76%)
May 07, 2020	28.03	29.49	28.03	28.98	2,301,142	+1.36(+4.94%)
May 06, 2020	28.10	28.19	27.42	27.61	1,061,181	+0.15(+0.55%)
May 05, 2020	28.17	28.48	27.43	27.46	1,202,695	-0.20(-0.74%)
May 04, 2020	27.57	28.19	27.29	27.67	909,902	-0.39(-1.38%)

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.