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 (%)
Apr 29, 2022	52.67	54.10	51.68	51.76	1,796,045	-1.86(-3.48%)
Apr 28, 2022	53.39	54.12	52.16	53.63	1,300,449	+1.23(+2.34%)
Apr 27, 2022	51.26	52.90	51.26	52.40	1,058,021	+1.38(+2.71%)
Apr 26, 2022	52.84	52.97	50.97	51.01	1,689,542	-2.61(-4.87%)
Apr 25, 2022	52.47	53.71	51.40	53.63	1,428,643	+0.84(+1.59%)
Apr 22, 2022	52.38	53.60	51.83	52.78	1,489,026	-2.05(-3.74%)
Apr 21, 2022	56.85	57.38	54.81	54.84	1,401,772	-0.83(-1.50%)
Apr 20, 2022	55.27	55.93	54.70	55.67	1,429,237	+1.07(+1.97%)
Apr 19, 2022	52.86	54.63	52.70	54.60	1,135,667	+1.99(+3.79%)
Apr 18, 2022	52.18	52.81	51.81	52.60	1,004,551	+0.45(+0.86%)
Apr 14, 2022	52.96	53.45	52.05	52.16	1,203,398	-0.72(-1.36%)
Apr 13, 2022	52.00	53.12	52.00	52.88	981,261	+0.73(+1.40%)
Apr 12, 2022	53.06	53.41	51.90	52.15	1,269,737	-0.32(-0.61%)
Apr 11, 2022	52.27	53.99	52.05	52.47	1,237,158	-0.15(-0.29%)
Apr 08, 2022	52.46	53.78	52.23	52.62	1,117,223	-0.04(-0.08%)
Apr 07, 2022	52.20	52.96	51.76	52.66	1,614,529	-0.04(-0.08%)
Apr 06, 2022	52.94	53.24	52.23	52.71	1,392,029	-0.93(-1.73%)
Apr 05, 2022	55.09	55.26	53.15	53.63	2,744,072	-1.77(-3.19%)
Apr 04, 2022	55.33	55.90	54.64	55.40	936,018	+0.15(+0.28%)

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.