Indicators

Magna International (NY: MGA )

49.12 +0.42 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.23	30.42	29.99	30.16	1,264,308	-0.20(-0.65%)
Jun 27, 2014	29.97	30.37	29.97	30.36	740,910	+0.24(+0.80%)
Jun 26, 2014	30.08	30.17	29.85	30.12	1,254,022	-0.03(-0.09%)
Jun 25, 2014	30.03	30.26	29.79	30.15	1,317,981	+0.08(+0.28%)
Jun 24, 2014	30.26	30.41	30.03	30.06	1,331,728	-0.21(-0.70%)
Jun 23, 2014	30.29	30.34	30.14	30.28	1,870,177	-0.03(-0.11%)
Jun 20, 2014	30.48	30.55	30.27	30.31	1,605,306	-0.10(-0.33%)
Jun 19, 2014	30.41	30.44	30.28	30.41	1,002,827	+0.03(+0.09%)
Jun 18, 2014	30.36	30.44	30.12	30.38	1,673,330	+0.06(+0.21%)
Jun 17, 2014	30.22	30.43	30.20	30.32	1,270,224	+0.08(+0.27%)
Jun 16, 2014	30.14	30.43	30.06	30.24	1,450,719	+0.04(+0.14%)
Jun 13, 2014	30.06	30.29	30.00	30.19	1,055,636	+0.12(+0.41%)
Jun 12, 2014	30.12	30.32	29.94	30.07	1,983,376	-0.12(-0.40%)
Jun 11, 2014	29.99	30.26	29.94	30.19	1,436,236	+0.16(+0.54%)
Jun 10, 2014	30.01	30.04	29.84	30.03	1,776,501	+0.02(+0.06%)
Jun 06, 2014	29.61	30.06	29.58	30.01	1,684,662	+0.39(+1.31%)
Jun 05, 2014	29.93	29.94	29.49	29.62	1,322,711	-0.07(-0.24%)
Jun 04, 2014	29.14	29.88	29.11	29.69	1,758,907	+0.47(+1.61%)
Jun 03, 2014	28.72	29.30	28.69	29.22	1,825,584	+0.50(+1.73%)

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.