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 (%)
Feb 27, 2015	30.59	30.78	30.42	30.62	2,662,917	-0.03(-0.09%)
Feb 26, 2015	30.68	31.13	30.53	30.65	2,718,920	-0.27(-0.86%)
Feb 25, 2015	29.62	31.11	29.62	30.92	7,688,415	+2.18(+7.59%)
Feb 24, 2015	29.11	29.17	28.65	28.74	4,230,737	-0.39(-1.33%)
Feb 23, 2015	28.83	29.21	28.74	29.12	2,426,129	-0.10(-0.33%)
Feb 20, 2015	29.17	29.27	28.88	29.22	1,764,065	+0.01(+0.02%)
Feb 19, 2015	28.95	29.23	28.90	29.21	1,713,620	+0.09(+0.30%)
Feb 18, 2015	29.16	29.27	28.91	29.13	1,806,838	-0.23(-0.78%)
Feb 17, 2015	29.00	29.40	29.00	29.35	2,101,678	+0.60(+2.08%)
Feb 13, 2015	28.98	28.76	28.76	28.76	3,121,968	-0.13(-0.45%)
Feb 12, 2015	28.76	28.96	28.54	28.89	1,572,630	+0.47(+1.64%)
Feb 11, 2015	28.49	28.77	28.24	28.42	1,271,168	-0.18(-0.63%)
Feb 10, 2015	28.65	28.74	28.26	28.60	1,668,224	+0.06(+0.21%)
Feb 09, 2015	28.15	28.64	28.14	28.54	2,484,085	+0.43(+1.53%)
Feb 06, 2015	27.98	28.27	27.85	28.11	1,717,061	+0.16(+0.56%)
Feb 05, 2015	28.02	28.17	27.79	27.95	2,071,988	+0.15(+0.54%)
Feb 04, 2015	28.12	28.17	27.71	27.80	2,798,339	-0.42(-1.50%)
Feb 03, 2015	27.78	28.48	27.56	28.23	2,670,468	+0.77(+2.80%)

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.