Indicators

Magna International (NY: MGA )

47.05 -0.44 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.56	30.67	30.36	30.48	1,112,237	-0.03(-0.10%)
Jul 28, 2017	30.61	30.65	30.31	30.51	1,329,485	-0.31(-1.00%)
Jul 27, 2017	31.04	31.09	30.50	30.82	1,513,726	-0.08(-0.25%)
Jul 26, 2017	30.76	31.04	30.50	30.90	2,108,309	+0.20(+0.67%)
Jul 25, 2017	30.56	30.79	30.45	30.69	1,993,270	+0.36(+1.20%)
Jul 24, 2017	30.48	30.61	30.29	30.33	1,572,485	-0.10(-0.34%)
Jul 21, 2017	30.70	30.81	30.09	30.43	2,390,758	-0.77(-2.46%)
Jul 20, 2017	31.04	31.25	30.91	31.20	1,398,597	+0.27(+0.89%)
Jul 19, 2017	30.57	30.96	30.51	30.92	1,798,008	+0.46(+1.51%)
Jul 18, 2017	30.75	30.79	30.36	30.46	2,021,171	-0.01(-0.04%)
Jul 17, 2017	30.81	30.81	30.40	30.47	1,829,749	-0.29(-0.93%)
Jul 14, 2017	30.68	30.91	30.41	30.76	2,045,662	+0.10(+0.33%)
Jul 13, 2017	30.60	30.85	30.59	30.66	2,253,931	+0.03(+0.10%)
Jul 12, 2017	30.56	30.81	30.44	30.63	2,456,510	+0.26(+0.84%)
Jul 11, 2017	29.92	30.52	29.92	30.37	2,630,154	+0.42(+1.41%)
Jul 10, 2017	29.59	30.08	29.50	29.95	2,886,878	+0.48(+1.63%)
Jul 07, 2017	29.50	29.64	29.23	29.47	2,412,860	+0.09(+0.30%)
Jul 06, 2017	29.34	29.69	29.30	29.38	1,342,189	-0.16(-0.54%)
Jul 05, 2017	29.53	29.85	29.39	29.54	2,372,404	-0.06(-0.19%)

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.