Indicators

Magna International (NY: MGA )

47.45 -0.49 (-1.03%)

Streaming Delayed Price Updated: 12:28 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.91	30.09	29.66	29.84	1,278,060	-0.20(-0.65%)
Jun 27, 2014	29.65	30.04	29.65	30.03	748,970	+0.24(+0.80%)
Jun 26, 2014	29.76	29.85	29.53	29.79	1,267,663	-0.03(-0.09%)
Jun 25, 2014	29.71	29.94	29.47	29.82	1,332,318	+0.08(+0.28%)
Jun 24, 2014	29.93	30.09	29.71	29.74	1,346,214	-0.21(-0.70%)
Jun 23, 2014	29.97	30.02	29.82	29.95	1,890,519	-0.03(-0.11%)
Jun 20, 2014	30.15	30.22	29.94	29.98	1,622,767	-0.10(-0.33%)
Jun 19, 2014	30.08	30.11	29.96	30.08	1,013,735	+0.03(+0.09%)
Jun 18, 2014	30.04	30.12	29.80	30.05	1,691,532	+0.06(+0.21%)
Jun 17, 2014	29.90	30.10	29.87	29.99	1,284,041	+0.08(+0.27%)
Jun 16, 2014	29.81	30.10	29.73	29.91	1,466,499	+0.04(+0.14%)
Jun 13, 2014	29.74	29.97	29.68	29.87	1,067,119	+0.12(+0.41%)
Jun 12, 2014	29.80	30.00	29.62	29.75	2,004,950	-0.12(-0.40%)
Jun 11, 2014	29.67	29.93	29.61	29.87	1,451,858	+0.16(+0.54%)
Jun 10, 2014	29.69	29.72	29.52	29.71	1,795,825	+0.02(+0.06%)
Jun 06, 2014	29.30	29.74	29.26	29.69	1,702,987	+0.38(+1.31%)
Jun 05, 2014	29.60	29.61	29.17	29.30	1,337,099	-0.07(-0.24%)
Jun 04, 2014	28.83	29.56	28.80	29.37	1,778,039	+0.47(+1.61%)
Jun 03, 2014	28.41	28.99	28.39	28.91	1,845,442	+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.