Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing 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 (%)
Jun 30, 2014	29.93	30.12	29.69	29.86	1,276,915	-0.20(-0.65%)
Jun 27, 2014	29.67	30.07	29.67	30.06	748,298	+0.24(+0.80%)
Jun 26, 2014	29.79	29.88	29.56	29.82	1,266,527	-0.03(-0.09%)
Jun 25, 2014	29.74	29.96	29.50	29.85	1,331,124	+0.08(+0.28%)
Jun 24, 2014	29.96	30.11	29.74	29.77	1,345,008	-0.21(-0.70%)
Jun 23, 2014	29.99	30.04	29.85	29.98	1,888,825	-0.03(-0.11%)
Jun 20, 2014	30.18	30.25	29.97	30.01	1,621,313	-0.10(-0.33%)
Jun 19, 2014	30.11	30.14	29.98	30.11	1,012,827	+0.03(+0.09%)
Jun 18, 2014	30.07	30.14	29.82	30.08	1,690,016	+0.06(+0.21%)
Jun 17, 2014	29.92	30.13	29.90	30.02	1,282,890	+0.08(+0.27%)
Jun 16, 2014	29.84	30.13	29.76	29.94	1,465,185	+0.04(+0.14%)
Jun 13, 2014	29.76	29.99	29.71	29.90	1,066,162	+0.12(+0.41%)
Jun 12, 2014	29.83	30.02	29.65	29.77	2,003,153	-0.12(-0.40%)
Jun 11, 2014	29.70	29.96	29.64	29.89	1,450,557	+0.16(+0.54%)
Jun 10, 2014	29.72	29.74	29.54	29.73	1,794,216	+0.02(+0.06%)
Jun 06, 2014	29.32	29.77	29.29	29.72	1,701,461	+0.39(+1.31%)
Jun 05, 2014	29.63	29.64	29.20	29.33	1,335,901	-0.07(-0.24%)
Jun 04, 2014	28.86	29.59	28.82	29.40	1,776,446	+0.47(+1.61%)
Jun 03, 2014	28.43	29.01	28.41	28.93	1,843,788	+0.49(+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.