Indicators

Magna International (NY: MGA )

46.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.20	30.39	29.96	30.13	1,265,442	-0.20(-0.65%)
Jun 27, 2014	29.94	30.34	29.94	30.33	741,575	+0.24(+0.80%)
Jun 26, 2014	30.06	30.15	29.82	30.09	1,255,147	-0.03(-0.09%)
Jun 25, 2014	30.00	30.23	29.77	30.12	1,319,163	+0.08(+0.28%)
Jun 24, 2014	30.23	30.39	30.01	30.04	1,332,923	-0.21(-0.70%)
Jun 23, 2014	30.27	30.32	30.12	30.25	1,871,854	-0.03(-0.11%)
Jun 20, 2014	30.46	30.53	30.24	30.28	1,606,745	-0.10(-0.33%)
Jun 19, 2014	30.38	30.41	30.25	30.38	1,003,726	+0.03(+0.09%)
Jun 18, 2014	30.34	30.42	30.09	30.35	1,674,831	+0.06(+0.21%)
Jun 17, 2014	30.20	30.40	30.17	30.29	1,271,363	+0.08(+0.27%)
Jun 16, 2014	30.11	30.40	30.03	30.21	1,452,020	+0.04(+0.14%)
Jun 13, 2014	30.03	30.27	29.98	30.17	1,056,583	+0.12(+0.41%)
Jun 12, 2014	30.10	30.30	29.92	30.04	1,985,155	-0.12(-0.40%)
Jun 11, 2014	29.97	30.23	29.91	30.16	1,437,524	+0.16(+0.54%)
Jun 10, 2014	29.99	30.01	29.81	30.00	1,778,095	+0.02(+0.06%)
Jun 06, 2014	29.59	30.04	29.55	29.99	1,686,173	+0.39(+1.31%)
Jun 05, 2014	29.90	29.91	29.46	29.60	1,323,898	-0.07(-0.24%)
Jun 04, 2014	29.12	29.85	29.08	29.67	1,760,484	+0.47(+1.61%)
Jun 03, 2014	28.69	29.28	28.67	29.20	1,827,222	+0.50(+1.73%)

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.