Indicators

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.87	30.98	30.66	30.78	1,101,256	-0.03(-0.10%)
Jul 28, 2017	30.92	30.96	30.61	30.82	1,316,358	-0.31(-1.00%)
Jul 27, 2017	31.35	31.40	30.80	31.13	1,498,781	-0.08(-0.25%)
Jul 26, 2017	31.06	31.35	30.81	31.20	2,087,493	+0.21(+0.67%)
Jul 25, 2017	30.87	31.09	30.76	31.00	1,973,590	+0.37(+1.20%)
Jul 24, 2017	30.78	30.91	30.59	30.63	1,556,960	-0.10(-0.34%)
Jul 21, 2017	31.01	31.11	30.39	30.73	2,367,154	-0.77(-2.46%)
Jul 20, 2017	31.35	31.57	31.22	31.51	1,384,788	+0.28(+0.89%)
Jul 19, 2017	30.87	31.27	30.81	31.23	1,780,256	+0.46(+1.51%)
Jul 18, 2017	31.06	31.10	30.66	30.76	2,001,215	-0.01(-0.04%)
Jul 17, 2017	31.11	31.11	30.71	30.78	1,811,684	-0.29(-0.94%)
Jul 14, 2017	30.99	31.21	30.71	31.07	2,025,464	+0.10(+0.33%)
Jul 13, 2017	30.91	31.16	30.89	30.96	2,231,677	+0.03(+0.10%)
Jul 12, 2017	30.86	31.12	30.74	30.93	2,432,256	+0.26(+0.84%)
Jul 11, 2017	30.22	30.83	30.22	30.67	2,604,186	+0.43(+1.41%)
Jul 10, 2017	29.88	30.38	29.80	30.25	2,858,375	+0.48(+1.63%)
Jul 07, 2017	29.80	29.93	29.52	29.76	2,389,037	+0.09(+0.30%)
Jul 06, 2017	29.63	29.99	29.60	29.67	1,328,938	-0.16(-0.54%)
Jul 05, 2017	29.83	30.15	29.68	29.84	2,348,981	-0.06(-0.19%)

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.