Indicators

Magna International (NY: MGA )

45.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.12	34.36	33.99	34.14	1,156,912	+0.13(+0.39%)
Sep 28, 2017	34.19	34.32	33.95	34.00	1,478,919	-0.26(-0.77%)
Sep 27, 2017		34.35	34.00	34.27	2,199,193	+0.18(+0.53%)
Sep 26, 2017	34.16	34.35	34.02	34.09	1,795,471	-0.02(-0.06%)
Sep 25, 2017	33.95	34.26	33.87	34.11	2,942,080	+0.20(+0.60%)
Sep 22, 2017	33.81	34.04	33.76	33.90	1,389,099	+0.15(+0.45%)
Sep 21, 2017	33.38	33.82	33.13	33.75	1,711,921	+0.40(+1.21%)
Sep 20, 2017	33.13	33.55	33.13	33.34	1,672,456	+0.22(+0.66%)
Sep 19, 2017	33.03	33.30	32.81	33.13	1,629,862	+0.03(+0.08%)
Sep 18, 2017	33.27	33.29	32.95	33.10	2,318,770	-0.10(-0.29%)
Sep 15, 2017	32.60	33.24	32.49	33.20	4,050,724	+0.58(+1.76%)
Sep 14, 2017	31.70	32.83	31.41	32.62	5,415,957	+1.18(+3.76%)
Sep 13, 2017	31.45	31.53	31.10	31.44	2,143,174	-0.03(-0.08%)
Sep 12, 2017	31.37	31.48	31.13	31.46	1,783,327	+0.22(+0.70%)
Sep 11, 2017	31.37	31.38	31.15	31.25	1,633,914	+0.15(+0.49%)
Sep 08, 2017	30.98	31.16	30.85	31.09	1,573,992	+0.08(+0.25%)
Sep 07, 2017	31.10	31.30	30.89	31.02	1,403,942	+0.04(+0.14%)
Sep 06, 2017	30.89	31.26	30.77	30.97	1,564,765	+0.20(+0.64%)
Sep 05, 2017	31.35	31.35	30.48	30.77	2,688,598	-0.63(-2.02%)

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.