Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.58	68.36		68.29	1,570,829	+2.48(+3.77%)
Jan 28, 2022	66.08	66.38	63.97	65.81	1,809,945	-0.92(-1.38%)
Jan 27, 2022	68.63	70.44	66.21	66.73	2,230,095	-0.92(-1.36%)
Jan 26, 2022	67.83	69.70	67.22	67.65	1,648,767	+1.57(+2.37%)
Jan 25, 2022	65.46	66.85	64.05	66.08	1,231,648	-0.47(-0.70%)
Jan 24, 2022	65.32	66.75	62.91	66.55	2,556,461	+0.23(+0.34%)
Jan 21, 2022	67.46	67.95	66.06	66.32	1,584,493	-2.01(-2.94%)
Jan 20, 2022	72.25	72.25	68.18	68.33	1,583,445	-3.49(-4.86%)
Jan 19, 2022	75.73	75.84	71.47	71.82	2,262,824	-3.29(-4.38%)
Jan 18, 2022	74.97	75.47	74.29	75.11	1,430,240	-0.31(-0.42%)
Jan 14, 2022				75.42	0	-0.26(-0.35%)
Jan 13, 2022	74.17	76.37	73.73	75.68	2,037,320	+2.41(+3.30%)
Jan 12, 2022	72.81	73.50	72.24	73.27	1,226,473	+0.86(+1.18%)
Jan 11, 2022	72.30	72.94	71.72	72.41	1,146,991	+0.11(+0.15%)
Jan 10, 2022	71.95	72.33	70.66	72.30	1,268,906	-0.18(-0.25%)
Jan 07, 2022	72.40	73.26	71.43	72.48	1,298,945	+0.09(+0.13%)
Jan 06, 2022	72.09	72.98	70.71	72.39	1,044,696	+0.30(+0.41%)
Jan 05, 2022	72.65	74.09	72.07	72.09	1,606,385	-0.58(-0.79%)
Jan 04, 2022	69.92	72.83	69.80	72.67	1,802,976	+3.55(+5.14%)

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.