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 (%)
Dec 29, 2017		37.17	37.17	37.17	0	-0.33(-0.89%)
Dec 28, 2017	37.46	37.56	37.21	37.50	816,022	+0.11(+0.30%)
Dec 27, 2017	37.61	37.74	37.38	37.39	1,009,022	-0.09(-0.24%)
Dec 26, 2017	37.70	37.71	37.38	37.48	393,753	-0.14(-0.38%)
Dec 22, 2017	37.83	37.92	37.49	37.63	673,994	-0.30(-0.80%)
Dec 21, 2017	37.88	38.04	37.61	37.93	1,105,620	+0.22(+0.59%)
Dec 20, 2017	37.59	37.94	37.55	37.71	1,141,710	+0.20(+0.52%)
Dec 19, 2017	37.55	37.72	37.40	37.51	2,083,366	+0.13(+0.35%)
Dec 18, 2017	37.02	37.64	36.87	37.38	1,076,356	+0.68(+1.84%)
Dec 15, 2017	36.40	36.85	36.37	36.70	1,442,313	+0.45(+1.23%)
Dec 14, 2017	36.58	36.71	36.13	36.26	1,868,804	-0.35(-0.97%)
Dec 13, 2017	36.83	37.06	36.58	36.61	928,319	-0.24(-0.64%)
Dec 12, 2017	36.84	36.99	36.71	36.85	857,827	+0.09(+0.25%)
Dec 11, 2017	36.97	37.00	36.58	36.75	835,863	-0.08(-0.21%)
Dec 08, 2017	36.68	36.91	36.54	36.83	1,036,730	+0.33(+0.92%)
Dec 07, 2017	36.01	36.72	35.94	36.50	1,209,620	+0.41(+1.15%)
Dec 06, 2017	36.25	36.72	36.05	36.09	791,569	-0.24(-0.67%)
Dec 05, 2017	36.38	36.69	36.28	36.33	1,072,495	-0.05(-0.13%)
Dec 04, 2017	37.12	37.17	36.37	36.37	1,139,990	-0.60(-1.61%)

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.