Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	27.79	27.80	27.46	27.46	1,670,473	-0.31(-1.12%)
Mar 30, 2017	27.74	27.98	27.65	27.77	1,479,596	+0.06(+0.23%)
Mar 29, 2017	27.74	27.84	27.51	27.71	1,476,835	-0.03(-0.09%)
Mar 28, 2017	27.50	27.94	27.50	27.74	2,107,431	+0.25(+0.90%)
Mar 27, 2017	26.87	27.55	26.78	27.49	2,115,490	+0.34(+1.27%)
Mar 24, 2017	27.05	27.32	26.95	27.14	1,432,693	+0.10(+0.35%)
Mar 23, 2017	26.99	27.26	26.86	27.05	1,700,283	-0.13(-0.49%)
Mar 22, 2017	27.00	27.23	26.70	27.18	2,188,310	+0.18(+0.66%)
Mar 21, 2017	28.17	28.21	26.98	27.00	2,963,117	-0.95(-3.39%)
Mar 20, 2017	28.00	28.16	27.92	27.95	1,928,049	-0.07(-0.25%)
Mar 17, 2017	28.28	28.42	27.87	28.02	1,921,358	-0.24(-0.86%)
Mar 16, 2017	28.31	28.45	28.23	28.26	1,336,032	+0.02(+0.07%)
Mar 15, 2017	27.81	28.30	27.74	28.24	2,271,667	+0.56(+2.02%)
Mar 14, 2017	27.37	27.74	27.26	27.68	1,377,313	+0.19(+0.69%)
Mar 13, 2017	27.25	27.58	27.17	27.49	1,638,475	+0.32(+1.17%)
Mar 10, 2017	27.14	27.39	27.00	27.18	1,466,856	+0.27(+1.02%)
Mar 09, 2017	27.13	27.24	26.82	26.90	1,082,281	-0.26(-0.96%)
Mar 08, 2017	27.07	27.32	27.04	27.16	1,297,585	+0.39(+1.44%)
Mar 07, 2017	26.86	27.07	26.76	26.78	1,717,227	-0.09(-0.33%)
Mar 06, 2017	26.98	27.03	26.71	26.86	1,271,258	-0.34(-1.24%)
Mar 03, 2017	27.07	27.27	26.85	27.20	1,317,248	+0.13(+0.49%)
Mar 02, 2017	27.13	27.34	27.00	27.07	1,717,516	-0.19(-0.69%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express