Indicators

Magna International (NY: MGA )

47.09 -0.41 (-0.85%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.59	30.70	30.39	30.51	1,111,241	-0.03(-0.10%)
Jul 28, 2017	30.64	30.68	30.33	30.54	1,328,293	-0.31(-1.00%)
Jul 27, 2017	31.07	31.12	30.53	30.85	1,512,370	-0.08(-0.25%)
Jul 26, 2017	30.78	31.06	30.53	30.92	2,106,420	+0.20(+0.67%)
Jul 25, 2017	30.59	30.81	30.48	30.72	1,991,484	+0.36(+1.20%)
Jul 24, 2017	30.51	30.64	30.32	30.35	1,571,076	-0.10(-0.34%)
Jul 21, 2017	30.73	30.83	30.12	30.46	2,388,616	-0.77(-2.46%)
Jul 20, 2017	31.07	31.28	30.94	31.22	1,397,344	+0.28(+0.89%)
Jul 19, 2017	30.60	30.99	30.53	30.95	1,796,397	+0.46(+1.51%)
Jul 18, 2017	30.78	30.82	30.39	30.49	2,019,360	-0.01(-0.04%)
Jul 17, 2017	30.83	30.83	30.43	30.50	1,828,110	-0.29(-0.94%)
Jul 14, 2017	30.71	30.93	30.44	30.79	2,043,829	+0.10(+0.33%)
Jul 13, 2017	30.63	30.88	30.62	30.69	2,251,911	+0.03(+0.10%)
Jul 12, 2017	30.58	30.84	30.46	30.65	2,454,309	+0.26(+0.84%)
Jul 11, 2017	29.95	30.55	29.94	30.40	2,627,797	+0.42(+1.41%)
Jul 10, 2017	29.61	30.10	29.53	29.98	2,884,291	+0.48(+1.63%)
Jul 07, 2017	29.53	29.66	29.25	29.50	2,410,698	+0.09(+0.30%)
Jul 06, 2017	29.36	29.72	29.33	29.41	1,340,987	-0.16(-0.54%)
Jul 05, 2017	29.56	29.88	29.41	29.57	2,370,278	-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.