Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.21	30.56	30.13	30.25	1,282,604	+0.23(+0.77%)
Nov 26, 2014	29.84	30.02	30.02	30.02	2,904,206	+0.24(+0.79%)
Nov 25, 2014	29.48	29.82	29.27	29.79	2,132,524	+0.61(+2.08%)
Nov 24, 2014	29.35	29.49	29.06	29.18	1,812,290	-0.14(-0.48%)
Nov 21, 2014	29.70	29.70	29.28	29.32	1,465,951	-0.06(-0.20%)
Nov 20, 2014	28.97	29.40	28.86	29.38	1,486,911	+0.36(+1.23%)
Nov 19, 2014	29.21	29.22	28.94	29.02	1,330,360	-0.20(-0.70%)
Nov 18, 2014	29.05	29.47	29.03	29.22	1,759,355	+0.25(+0.87%)
Nov 17, 2014	28.83	29.17	28.76	28.97	1,843,847	-0.01(-0.02%)
Nov 14, 2014	28.89	29.06	28.72	28.98	1,643,682	+0.15(+0.51%)
Nov 13, 2014	29.14	29.14	28.71	28.83	1,557,095	-0.25(-0.85%)
Nov 12, 2014	28.81	29.25	28.62	29.08	1,635,871	+0.18(+0.63%)
Nov 11, 2014	29.07	29.22	28.83	28.90	1,386,206	-0.11(-0.37%)
Nov 10, 2014	29.01	29.07	28.69	29.00	1,495,493	+0.16(+0.54%)
Nov 07, 2014	29.47	29.52	28.71	28.85	2,046,979	-0.42(-1.43%)
Nov 06, 2014	28.88	29.42	28.77	29.27	3,124,888	+0.56(+1.96%)
Nov 05, 2014	28.42	28.93	28.13	28.70	4,822,588	+1.66(+6.15%)
Nov 04, 2014	27.13	27.30	26.83	27.04	2,958,302	-0.19(-0.71%)

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.