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 (%)
Sep 29, 2017	34.56	34.80	34.43	34.58	1,142,229	+0.14(+0.39%)
Sep 28, 2017	34.63	34.76	34.39	34.44	1,460,148	-0.27(-0.77%)
Sep 27, 2017		34.79	34.44	34.71	2,171,282	+0.18(+0.53%)
Sep 26, 2017	34.60	34.79	34.45	34.52	1,772,683	-0.02(-0.06%)
Sep 25, 2017	34.38	34.70	34.30	34.54	2,904,740	+0.21(+0.60%)
Sep 22, 2017	34.25	34.48	34.19	34.34	1,371,469	+0.16(+0.45%)
Sep 21, 2017	33.81	34.25	33.56	34.18	1,690,194	+0.41(+1.21%)
Sep 20, 2017	33.55	33.98	33.55	33.77	1,651,229	+0.22(+0.66%)
Sep 19, 2017	33.46	33.73	33.23	33.55	1,609,177	+0.03(+0.08%)
Sep 18, 2017	33.70	33.71	33.38	33.53	2,289,340	-0.10(-0.29%)
Sep 15, 2017	33.02	33.67	32.91	33.62	3,999,313	+0.58(+1.76%)
Sep 14, 2017	32.11	33.25	31.82	33.04	5,347,219	+1.20(+3.76%)
Sep 13, 2017	31.86	31.93	31.50	31.84	2,115,974	-0.03(-0.08%)
Sep 12, 2017	31.78	31.88	31.53	31.87	1,760,693	+0.22(+0.70%)
Sep 11, 2017	31.77	31.78	31.55	31.65	1,613,177	+0.16(+0.49%)
Sep 08, 2017	31.38	31.56	31.25	31.49	1,554,015	+0.08(+0.25%)
Sep 07, 2017	31.50	31.70	31.29	31.42	1,386,123	+0.05(+0.14%)
Sep 06, 2017	31.29	31.66	31.17	31.37	1,544,905	+0.20(+0.64%)
Sep 05, 2017	31.75	31.75	30.87	31.17	2,654,475	-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.