Skip to main content

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.03 25.03 24.54 24.63 1,918,284 -0.37(-1.48%)
Apr 28, 2016 25.11 25.24 24.62 25.00 3,689,760 -0.23(-0.91%)
Apr 27, 2016 25.57 25.59 25.08 25.23 3,646,490 -0.29(-1.15%)
Apr 26, 2016 25.43 25.56 25.29 25.52 2,251,063 +0.19(+0.74%)
Apr 25, 2016 25.05 25.45 25.03 25.33 1,845,546 +0.15(+0.58%)
Apr 22, 2016 25.23 25.52 25.10 25.19 2,366,136 -0.10(-0.39%)
Apr 21, 2016 25.48 25.50 25.19 25.29 3,581,826 -0.17(-0.67%)
Apr 20, 2016 24.84 25.57 24.82 25.46 4,019,850 +0.62(+2.50%)
Apr 19, 2016 24.77 25.11 24.69 24.84 2,478,725 +0.19(+0.78%)
Apr 18, 2016 24.20 24.72 24.15 24.64 2,421,057 +0.36(+1.50%)
Apr 15, 2016 24.41 24.45 24.13 24.28 1,819,254 -0.15(-0.62%)
Apr 14, 2016 24.43 24.68 24.23 24.43 1,878,039 +0.06(+0.24%)
Apr 13, 2016 23.95 24.44 23.84 24.37 2,425,996 +0.63(+2.64%)
Apr 12, 2016 23.53 23.88 23.34 23.75 2,036,336 +0.34(+1.45%)
Apr 11, 2016 23.48 23.73 23.35 23.41 1,690,845 +0.10(+0.43%)
Apr 08, 2016 23.48 23.76 23.22 23.31 1,919,978 +0.14(+0.61%)
Apr 07, 2016 23.92 23.93 22.95 23.16 3,002,897 -0.86(-3.59%)
Apr 06, 2016 24.08 24.08 23.65 24.03 1,928,767 -0.08(-0.34%)
Apr 05, 2016 23.64 24.21 23.42 24.11 2,812,216 +0.11(+0.44%)
Apr 04, 2016 24.49 24.50 23.80 24.00 2,849,259 -0.55(-2.24%)
Apr 01, 2016 24.92 25.09 24.52 24.55 2,353,924 -0.63(-2.49%)
Mar 31, 2016 25.33 25.50 25.15 25.18 1,972,181 -0.11(-0.44%)
Mar 30, 2016 25.18 25.43 25.03 25.29 2,302,124 +0.37(+1.48%)
Mar 29, 2016 24.32 25.01 24.21 24.92 3,113,128 +0.46(+1.87%)
Mar 28, 2016 24.27 24.65 24.35 24.47 2,103,681 +0.20(+0.82%)
Mar 24, 2016 24.30 24.27 24.27 24.27 3,769,975 -0.33(-1.36%)
Mar 23, 2016 24.88 24.92 24.54 24.60 3,533,123 -0.28(-1.11%)
Mar 22, 2016 24.79 25.12 24.61 24.88 3,049,534 -0.21(-0.82%)
Mar 21, 2016 25.01 25.19 24.85 25.08 2,245,307 +0.01(+0.02%)
Mar 18, 2016 25.05 25.20 24.95 25.08 3,435,944 +0.00(+0.00%)
Mar 17, 2016 24.84 25.21 24.75 25.08 2,403,205 +0.33(+1.33%)
Mar 16, 2016 24.23 24.84 24.04 24.75 3,603,216 +0.56(+2.30%)
Mar 15, 2016 23.99 24.27 23.82 24.19 3,147,206 -0.08(-0.34%)
Mar 14, 2016 24.33 24.48 24.01 24.27 3,893,928 -0.11(-0.43%)
Mar 11, 2016 23.89 24.40 23.86 24.38 3,183,696 +0.86(+3.66%)
Mar 10, 2016 24.07 24.14 23.12 23.52 2,826,545 -0.40(-1.67%)
Mar 09, 2016 23.52 24.07 23.41 23.92 3,190,375 +0.87(+3.79%)
Mar 08, 2016 23.95 23.97 23.00 23.04 4,752,159 -1.00(-4.16%)
Mar 07, 2016 23.66 24.17 23.59 24.04 3,551,841 +0.32(+1.34%)
Mar 04, 2016 23.43 23.77 23.24 23.72 3,443,563 +0.44(+1.91%)
Mar 03, 2016 23.09 23.59 22.95 23.28 3,443,578 +0.38(+1.64%)
Mar 02, 2016 22.86 23.01 22.65 22.90 3,058,669 +0.00(+0.00%)
Mar 01, 2016 22.70 23.20 22.65 22.90 4,990,371 +0.46(+2.06%)
Feb 29, 2016 22.09 22.58 22.01 22.44 5,498,684 +0.36(+1.62%)
Feb 26, 2016 22.28 22.58 21.49 22.08 6,962,962 +1.57(+7.66%)
Feb 25, 2016 20.12 20.55 19.91 20.51 3,033,705 +0.42(+2.10%)
Feb 24, 2016 19.93 20.09 19.40 20.09 3,163,788 -0.10(-0.49%)
Feb 23, 2016 20.51 20.65 20.12 20.19 2,738,909 -0.32(-1.58%)
Feb 22, 2016 20.10 20.57 20.08 20.51 3,591,207 +0.75(+3.77%)
Feb 19, 2016 19.84 19.92 19.45 19.77 3,208,256 -0.31(-1.55%)
Feb 18, 2016 20.47 20.47 19.84 20.08 2,814,708 -0.13(-0.66%)
Feb 17, 2016 19.70 20.45 19.63 20.21 4,728,760 +0.76(+3.92%)
Feb 16, 2016 19.50 19.54 18.87 19.45 4,022,672 +0.34(+1.78%)
Feb 12, 2016 18.53 19.11 19.11 19.11 3,799,320 +0.85(+4.68%)
Feb 11, 2016 17.92 18.55 17.90 18.25 4,743,667 -0.03(-0.16%)
Feb 10, 2016 18.23 18.83 18.19 18.28 4,669,414 +0.16(+0.89%)
Feb 09, 2016 17.94 18.35 17.57 18.12 7,528,464 -0.05(-0.25%)
Feb 08, 2016 18.56 18.67 17.87 18.17 4,004,630 -0.72(-3.79%)
Feb 05, 2016 19.21 19.42 18.83 18.88 3,029,420 -0.28(-1.45%)
Feb 04, 2016 18.89 19.18 18.49 19.16 4,009,134 +0.30(+1.59%)
Feb 03, 2016 19.87 19.87 18.52 18.86 5,190,383 -0.69(-3.55%)
Feb 02, 2016 20.02 20.04 19.43 19.55 3,644,451 -0.73(-3.62%)
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.