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 (%)
May 28, 2021	82.30	82.68	81.28	82.51	1,378,895	+0.47(+0.57%)
May 27, 2021	80.07	82.61	79.88	82.05	2,296,181	+3.16(+4.00%)
May 26, 2021	78.30	79.04	77.94	78.89	880,851	+0.65(+0.83%)
May 25, 2021	79.65	80.48	78.06	78.24	1,132,019	-1.60(-2.00%)
May 24, 2021	80.50	80.50	79.63	79.84	611,224	-0.08(-0.10%)
May 21, 2021	79.59	80.38	79.28	79.92	1,046,133	+1.01(+1.28%)
May 20, 2021	79.03	79.27	78.10	78.91	2,637,765	+1.07(+1.38%)
May 19, 2021	77.16	77.92	76.21	77.84	2,724,010	-0.56(-0.71%)
May 18, 2021	78.95	79.37	78.24	78.40	1,009,845	-0.63(-0.80%)
May 17, 2021	78.14	79.11	77.59	79.03	1,041,519	+0.58(+0.74%)
May 14, 2021	78.13	78.68	77.70	78.46	1,118,576	+1.44(+1.87%)
May 13, 2021	75.52	77.45	75.19	77.02	1,041,436	+1.89(+2.52%)
May 12, 2021	75.25	76.50	74.55	75.13	2,101,658	-0.78(-1.03%)
May 11, 2021	75.87	77.08	75.34	75.91	2,341,116	-3.16(-4.00%)
May 10, 2021	80.41	80.44	78.70	79.07	1,879,571	-0.94(-1.18%)
May 07, 2021	78.98	80.24	77.08	80.01	1,771,079	+1.99(+2.55%)
May 06, 2021	77.43	78.75	76.02	78.02	2,311,127	+1.75(+2.29%)
May 05, 2021	76.10	76.70	75.54	76.27	1,533,857	+0.89(+1.19%)
May 04, 2021	75.75	75.85	74.01	75.38	1,317,627	-1.19(-1.55%)

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.