Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing 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 28, 2019	36.01	36.34	35.94	36.09	877,235	+0.14(+0.38%)
Jun 27, 2019	35.54	36.13	35.52	35.95	1,009,327	+0.39(+1.10%)
Jun 26, 2019	35.39	36.07	35.39	35.56	834,984	+0.23(+0.66%)
Jun 25, 2019	35.42	35.54	35.18	35.33	911,422	-0.14(-0.39%)
Jun 24, 2019	35.40	35.71	35.15	35.46	1,034,213	+0.05(+0.14%)
Jun 21, 2019	35.37	35.73	35.22	35.41	1,204,029	-0.05(-0.14%)
Jun 20, 2019	35.25	35.66	34.93	35.46	1,524,430	+0.89(+2.58%)
Jun 19, 2019	34.32	34.70	34.03	34.57	1,430,130	+0.44(+1.30%)
Jun 18, 2019	33.98	34.54	33.91	34.13	1,111,425	+0.51(+1.51%)
Jun 17, 2019	33.38	33.90	33.06	33.62	1,393,488	+0.21(+0.63%)
Jun 14, 2019	33.42	33.53	32.91	33.41	1,276,053	-0.23(-0.67%)
Jun 13, 2019	33.13	33.65	32.96	33.63	816,723	+0.46(+1.38%)
Jun 12, 2019	33.24	33.50	32.95	33.18	1,038,478	-0.32(-0.95%)
Jun 11, 2019	33.33	33.72	33.32	33.50	1,167,543	+0.49(+1.50%)
Jun 10, 2019	32.80	33.37	32.79	33.00	1,162,523	+0.53(+1.63%)
Jun 07, 2019	32.07	32.61	31.78	32.47	1,687,403	+0.59(+1.84%)
Jun 06, 2019	32.12	32.13	31.57	31.89	1,417,937	-0.04(-0.14%)
Jun 05, 2019	32.68	32.74	31.53	31.93	1,522,843	-0.65(-2.01%)
Jun 04, 2019	32.07	32.70	31.91	32.58	2,321,021	+0.94(+2.96%)

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.