Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.23 22.36 22.36 22.36 3,255,875 +0.19(+0.86%)
Dec 30, 2013 21.98 22.18 21.85 22.17 1,336,189 +0.15(+0.69%)
Dec 27, 2013 21.94 22.04 21.74 22.02 1,359,085 +0.06(+0.27%)
Dec 26, 2013 21.98 22.07 21.88 21.96 812,185 +0.08(+0.37%)
Dec 24, 2013 21.78 21.92 21.01 21.88 880,935 +0.13(+0.61%)
Dec 23, 2013 21.57 21.74 21.51 21.74 1,791,766 +0.23(+1.08%)
Dec 20, 2013 21.55 21.72 21.44 21.51 1,764,638 +0.01(+0.05%)
Dec 19, 2013 21.71 21.72 21.38 21.50 1,955,594 -0.31(-1.42%)
Dec 18, 2013 21.68 21.94 21.27 21.81 3,415,450 +0.10(+0.44%)
Dec 17, 2013 21.62 21.79 21.53 21.71 1,923,241 +0.16(+0.72%)
Dec 16, 2013 21.61 21.66 21.46 21.56 2,086,376 +0.07(+0.30%)
Dec 13, 2013 21.22 21.57 21.17 21.49 2,691,157 +0.34(+1.58%)
Dec 12, 2013 21.23 21.23 20.64 21.16 4,493,507 -0.15(-0.70%)
Dec 11, 2013 21.83 21.85 21.28 21.31 1,995,684 -0.53(-2.43%)
Dec 10, 2013 21.93 21.99 21.81 21.84 2,042,881 -0.18(-0.80%)
Dec 09, 2013 22.01 22.11 22.00 22.02 1,593,096 +0.08(+0.36%)
Dec 06, 2013 21.83 22.01 21.75 21.94 2,294,162 +0.16(+0.73%)
Dec 05, 2013 21.79 21.87 21.64 21.78 1,944,218 -0.09(-0.42%)
Dec 04, 2013 21.76 22.02 21.65 21.87 2,023,002 +0.06(+0.27%)
Dec 03, 2013 21.77 22.02 21.65 21.81 2,214,156 -0.05(-0.22%)
Dec 02, 2013 21.97 22.19 21.84 21.86 2,706,229 -0.30(-1.36%)
Nov 29, 2013 22.33 22.33 22.01 22.16 1,051,869 -0.07(-0.33%)
Nov 27, 2013 21.94 22.38 21.94 22.24 2,211,426 +0.13(+0.60%)
Nov 26, 2013 22.42 22.49 22.09 22.10 2,307,480 -0.22(-0.99%)
Nov 25, 2013 22.52 22.60 22.25 22.33 1,695,630 -0.09(-0.40%)
Nov 22, 2013 22.47 22.74 22.33 22.41 2,212,297 +0.03(+0.14%)
Nov 21, 2013 22.47 22.65 22.37 22.38 3,082,175 -0.04(-0.19%)
Nov 20, 2013 22.53 22.54 22.07 22.43 3,655,264 -0.08(-0.34%)
Nov 19, 2013 22.67 22.82 22.48 22.50 2,437,983 -0.26(-1.13%)
Nov 18, 2013 23.08 23.17 22.72 22.76 1,819,810 -0.22(-0.98%)
Nov 15, 2013 22.99 23.25 22.87 22.98 2,835,590 +0.03(+0.14%)
Nov 14, 2013 22.86 23.00 22.78 22.95 2,593,197 +0.07(+0.31%)
Nov 13, 2013 22.52 22.91 22.52 22.88 1,922,522 +0.29(+1.29%)
Nov 12, 2013 22.66 22.81 22.59 22.59 1,906,271 -0.17(-0.75%)
Nov 11, 2013 22.88 22.97 22.71 22.76 1,472,384 -0.07(-0.31%)
Nov 08, 2013 22.67 22.97 22.67 22.83 2,300,438 +0.14(+0.63%)
Nov 07, 2013 23.47 23.47 22.65 22.68 2,337,960 -0.60(-2.57%)
Nov 06, 2013 23.60 23.99 23.06 23.28 3,089,758 +0.31(+1.36%)
Nov 05, 2013 23.08 23.08 22.84 22.97 2,086,489 -0.17(-0.75%)
Nov 04, 2013 22.94 23.16 22.87 23.14 2,556,126 +0.21(+0.93%)
Nov 01, 2013 23.02 23.04 22.77 22.93 2,252,745 +0.03(+0.14%)
Oct 31, 2013 22.76 23.10 22.76 22.90 2,435,253 +0.20(+0.89%)
Oct 30, 2013 22.96 22.99 22.63 22.69 1,899,819 -0.16(-0.72%)
Oct 29, 2013 22.77 22.86 22.63 22.86 2,861,489 +0.18(+0.81%)
Oct 28, 2013 22.88 22.98 22.63 22.67 1,659,727 -0.19(-0.83%)
Oct 25, 2013 22.94 23.01 22.71 22.86 2,315,464 -0.10(-0.44%)
Oct 24, 2013 22.92 23.03 22.84 22.96 2,021,162 +0.07(+0.31%)
Oct 23, 2013 22.84 23.00 22.66 22.89 1,579,695 -0.06(-0.28%)
Oct 22, 2013 23.05 23.21 22.88 22.96 2,006,679 -0.03(-0.13%)
Oct 21, 2013 23.24 23.26 22.87 22.99 2,493,119 -0.33(-1.40%)
Oct 18, 2013 23.07 23.34 23.03 23.31 1,772,191 +0.27(+1.17%)
Oct 17, 2013 22.95 23.08 22.94 23.04 2,650,252 +0.08(+0.35%)
Oct 16, 2013 22.96 23.04 22.90 22.96 2,250,999 +0.09(+0.40%)
Oct 15, 2013 23.20 23.20 22.79 22.87 2,050,058 -0.10(-0.45%)
Oct 14, 2013 22.89 23.04 22.75 22.97 1,155,516 -0.01(-0.05%)
Oct 11, 2013 22.82 23.01 22.80 22.99 1,766,787 +0.21(+0.93%)
Oct 10, 2013 22.55 22.79 22.53 22.77 1,852,438 +0.48(+2.17%)
Oct 09, 2013 22.23 22.37 21.86 22.29 1,824,911 +0.06(+0.27%)
Oct 08, 2013 22.81 22.91 22.17 22.23 2,552,345 -0.58(-2.55%)
Oct 07, 2013 22.78 23.01 22.69 22.81 2,182,228 -0.18(-0.76%)
Oct 04, 2013 22.52 23.04 22.50 22.99 6,293,320 +0.46(+2.03%)
Oct 03, 2013 22.53 22.69 22.47 22.53 2,291,615 -0.01(-0.06%)
Oct 02, 2013 22.42 22.70 22.30 22.54 1,192,572 -0.06(-0.27%)
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.