Indicators

Magna International (NY: MGA )

47.64 -0.16 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.16	58.92	57.69	58.78	912,822	+1.36(+2.36%)
Jan 30, 2023	56.84	58.21	56.67	57.43	1,437,616	-0.41(-0.70%)
Jan 27, 2023	56.68	58.18	56.58	57.83	1,254,057	+1.67(+2.97%)
Jan 26, 2023	56.13	56.32	55.28	56.17	958,219	+0.82(+1.49%)
Jan 25, 2023	53.53	55.45	53.15	55.34	1,596,865	+0.36(+0.66%)
Jan 24, 2023	57.00	57.00	53.55	54.98	3,816,532	-4.27(-7.21%)
Jan 23, 2023	58.36	59.30	58.01	59.25	557,046	+1.43(+2.47%)
Jan 20, 2023	57.50	58.28	57.12	57.82	682,935	+0.69(+1.20%)
Jan 19, 2023	57.48	57.57	56.48	57.14	624,348	-0.67(-1.16%)
Jan 18, 2023	59.54	59.73	57.76	57.81	891,676	-1.17(-1.98%)
Jan 17, 2023	57.77	59.06	57.76	58.97	1,147,427	+0.98(+1.69%)
Jan 13, 2023	57.06	58.24	56.92	58.00	772,289	+0.07(+0.12%)
Jan 12, 2023	56.77	58.20	56.67	57.92	1,420,787	+1.53(+2.71%)
Jan 11, 2023	55.71	56.53	55.62	56.39	787,679	+1.10(+1.98%)
Jan 10, 2023	55.17	55.34	54.71	55.30	770,846	+0.33(+0.61%)
Jan 09, 2023	55.55	55.64	54.32	54.96	1,345,165	-0.80(-1.43%)
Jan 06, 2023	54.21	56.11	54.14	55.76	1,295,471	+1.74(+3.22%)
Jan 05, 2023	53.26	54.15	52.71	54.02	1,607,574	+0.20(+0.37%)
Jan 04, 2023	53.02	53.84	52.44	53.82	962,915	+1.76(+3.37%)

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.