Indicators

Magna International (NY: MGA )

45.41 +0.06 (+0.13%)

Streaming Delayed Price Updated: 10:04 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.11	81.48	80.10	81.32	1,399,127	+0.46(+0.57%)
May 27, 2021	78.91	81.42	78.73	80.86	2,329,872	+3.11(+4.00%)
May 26, 2021	77.17	77.90	76.81	77.75	893,775	+0.64(+0.83%)
May 25, 2021	78.50	79.32	76.93	77.11	1,148,628	-1.58(-2.00%)
May 24, 2021	79.34	79.34	78.48	78.69	620,192	-0.08(-0.10%)
May 21, 2021	78.44	79.22	78.13	78.77	1,061,483	+0.99(+1.28%)
May 20, 2021	77.89	78.12	76.97	77.77	2,676,468	+1.06(+1.38%)
May 19, 2021	76.04	76.79	75.11	76.71	2,763,978	-0.55(-0.71%)
May 18, 2021	77.81	78.22	77.11	77.27	1,024,663	-0.62(-0.80%)
May 17, 2021	77.01	77.96	76.47	77.89	1,056,801	+0.57(+0.73%)
May 14, 2021	77.00	77.55	76.58	77.32	1,134,988	+1.42(+1.87%)
May 13, 2021	74.43	76.33	74.10	75.91	1,056,716	+1.87(+2.52%)
May 12, 2021	74.16	75.39	73.47	74.04	2,132,495	-0.77(-1.03%)
May 11, 2021	74.78	75.96	74.25	74.81	2,375,466	-3.11(-4.00%)
May 10, 2021	79.24	79.28	77.56	77.92	1,907,150	-0.93(-1.18%)
May 07, 2021	77.83	79.08	75.97	78.85	1,797,065	+1.96(+2.55%)
May 06, 2021	76.31	77.61	74.92	76.89	2,345,038	+1.72(+2.29%)
May 05, 2021	75.00	75.59	74.45	75.17	1,556,363	+0.88(+1.19%)
May 04, 2021	74.66	74.75	72.94	74.29	1,336,960	-1.17(-1.55%)

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.