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 (%)
Nov 30, 2020	49.70	50.10	49.25	49.29	1,293,753	-0.26(-0.53%)
Nov 27, 2020	49.68	49.77	49.12	49.56	444,343	+0.07(+0.15%)
Nov 25, 2020	50.03	50.29	49.23	49.48	701,404	-1.35(-2.65%)
Nov 24, 2020	49.76	51.02	49.36	50.83	1,079,111	+1.77(+3.60%)
Nov 23, 2020	48.68	49.26	48.55	49.07	609,992	+1.08(+2.26%)
Nov 20, 2020	48.38	48.60	47.89	47.98	661,032	-0.79(-1.63%)
Nov 19, 2020	48.61	49.18	48.12	48.78	959,899	+0.40(+0.83%)
Nov 18, 2020	48.08	49.33	47.83	48.37	3,738,846	+0.26(+0.54%)
Nov 17, 2020	47.84	48.39	47.14	48.11	3,271,073	-0.01(-0.02%)
Nov 16, 2020	47.76	48.35	47.25	48.12	601,084	+1.04(+2.20%)
Nov 13, 2020	46.32	47.35	46.11	47.09	825,245	+1.08(+2.35%)
Nov 12, 2020	47.03	47.49	45.74	46.00	865,114	-1.48(-3.11%)
Nov 11, 2020	47.47	48.45	47.29	47.48	1,973,051	+0.20(+0.42%)
Nov 10, 2020	48.00	48.08	46.24	47.28	1,293,870	-0.43(-0.89%)
Nov 09, 2020	47.17	48.37	46.88	47.71	1,837,903	+2.32(+5.12%)
Nov 06, 2020	45.05	46.30	44.44	45.39	3,247,595	+1.61(+3.68%)
Nov 05, 2020	41.76	43.79	41.76	43.77	1,349,365	+2.82(+6.89%)
Nov 04, 2020	41.98	41.98	40.84	40.95	1,104,844	-0.92(-2.21%)
Nov 03, 2020	41.62	41.98	41.17	41.88	1,368,168	+1.30(+3.19%)

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.