Indicators

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.59	34.83	34.46	34.61	1,141,206	+0.14(+0.40%)
Sep 28, 2017	34.67	34.79	34.42	34.47	1,458,840	-0.27(-0.77%)
Sep 27, 2017		34.82	34.47	34.74	2,169,336	+0.18(+0.53%)
Sep 26, 2017	34.63	34.82	34.48	34.56	1,771,094	-0.02(-0.06%)
Sep 25, 2017	34.41	34.73	34.33	34.57	2,902,137	+0.21(+0.60%)
Sep 22, 2017	34.28	34.51	34.22	34.37	1,370,240	+0.16(+0.45%)
Sep 21, 2017	33.84	34.28	33.59	34.21	1,688,680	+0.41(+1.21%)
Sep 20, 2017	33.58	34.01	33.58	33.80	1,649,750	+0.22(+0.66%)
Sep 19, 2017	33.49	33.76	33.26	33.58	1,607,735	+0.03(+0.08%)
Sep 18, 2017	33.73	33.74	33.41	33.56	2,287,289	-0.10(-0.29%)
Sep 15, 2017	33.05	33.70	32.94	33.65	3,995,729	+0.58(+1.76%)
Sep 14, 2017	32.14	33.28	31.85	33.07	5,342,427	+1.20(+3.76%)
Sep 13, 2017	31.88	31.96	31.53	31.87	2,114,078	-0.03(-0.08%)
Sep 12, 2017	31.81	31.91	31.55	31.90	1,759,116	+0.22(+0.70%)
Sep 11, 2017	31.80	31.81	31.58	31.68	1,611,731	+0.16(+0.49%)
Sep 08, 2017	31.41	31.59	31.27	31.52	1,552,623	+0.08(+0.25%)
Sep 07, 2017	31.53	31.73	31.31	31.44	1,384,881	+0.05(+0.14%)
Sep 06, 2017	31.31	31.69	31.20	31.40	1,543,521	+0.20(+0.64%)
Sep 05, 2017	31.78	31.78	30.90	31.20	2,652,096	-0.64(-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.