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 (%)
Jul 29, 2016	22.90	23.40	22.90	23.28	1,769,276	+0.43(+1.90%)
Jul 28, 2016	23.42	23.59	22.58	22.84	4,637,649	-0.95(-3.98%)
Jul 27, 2016	23.72	23.90	23.55	23.79	2,412,992	+0.08(+0.36%)
Jul 26, 2016	23.41	23.73	23.23	23.70	1,705,942	+0.24(+1.03%)
Jul 25, 2016	23.42	23.66	23.31	23.46	1,424,215	-0.01(-0.03%)
Jul 22, 2016	23.48	23.52	23.11	23.47	1,798,435	+0.05(+0.21%)
Jul 21, 2016	23.27	23.70	23.26	23.42	2,245,061	+0.31(+1.33%)
Jul 20, 2016	22.97	23.22	22.79	23.11	1,782,421	+0.16(+0.71%)
Jul 19, 2016	22.82	23.04	22.73	22.95	1,927,082	-0.04(-0.18%)
Jul 18, 2016	22.49	23.08	22.46	22.99	1,921,006	+0.37(+1.65%)
Jul 15, 2016	22.79	23.29	22.58	22.62	2,545,275	-0.13(-0.56%)
Jul 14, 2016	22.67	22.96	22.43	22.75	2,720,771	+0.41(+1.84%)
Jul 13, 2016	22.12	22.41	21.89	22.34	3,030,954	+0.30(+1.34%)
Jul 12, 2016	21.85	22.27	21.82	22.04	3,365,442	+0.54(+2.53%)
Jul 11, 2016	21.29	21.72	21.29	21.50	3,784,178	+0.37(+1.74%)
Jul 08, 2016	20.74	21.18	20.47	21.13	3,228,044	+0.66(+3.21%)
Jul 07, 2016	20.51	20.78	20.27	20.47	2,333,262	+0.05(+0.27%)
Jul 06, 2016	20.45	20.45	19.77	20.42	4,152,589	-0.06(-0.29%)
Jul 05, 2016	21.17	21.35	20.34	20.48	3,332,021	-0.66(-3.14%)

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.