Skip to main content

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.04 63.66 62.15 62.41 1,491,146 -0.56(-0.90%)
Sep 29, 2021 63.51 63.77 62.36 62.97 1,047,157 -0.54(-0.85%)
Sep 28, 2021 65.16 65.46 63.35 63.51 993,876 -1.65(-2.53%)
Sep 27, 2021 63.99 65.51 63.94 65.16 1,124,482 +1.15(+1.80%)
Sep 24, 2021 64.22 64.88 63.82 64.01 697,572 -0.51(-0.78%)
Sep 23, 2021 63.77 65.14 63.77 64.52 1,183,193 +1.58(+2.50%)
Sep 22, 2021 62.19 63.71 62.16 62.94 927,338 +1.39(+2.25%)
Sep 21, 2021 61.90 62.19 60.73 61.56 1,173,385 +0.00(+0.00%)
Sep 20, 2021 61.13 61.58 60.26 61.56 1,754,841 -1.52(-2.41%)
Sep 17, 2021 62.92 63.31 62.23 63.07 2,099,753 -0.22(-0.35%)
Sep 16, 2021 65.87 66.03 63.24 63.30 1,960,988 -3.32(-4.98%)
Sep 15, 2021 65.52 66.89 65.43 66.61 1,046,213 +1.14(+1.74%)
Sep 14, 2021 65.82 66.28 65.30 65.48 1,053,332 -0.01(-0.01%)
Sep 13, 2021 66.16 66.78 64.95 65.49 967,034 -0.15(-0.23%)
Sep 10, 2021 66.56 68.02 65.61 65.64 1,171,681 -0.53(-0.80%)
Sep 09, 2021 65.29 66.37 64.85 66.17 1,610,189 +0.50(+0.76%)
Sep 08, 2021 66.37 66.54 64.38 65.67 1,531,140 -1.04(-1.55%)
Sep 07, 2021 66.36 67.58 66.15 66.71 1,838,274 +0.02(+0.04%)
Sep 03, 2021 66.82 67.32 66.21 66.68 1,500,117 -0.09(-0.14%)
Sep 02, 2021 65.64 66.80 65.63 66.77 1,441,312 +1.42(+2.17%)
Sep 01, 2021 65.27 65.77 64.57 65.35 978,327 -0.10(-0.15%)
Aug 31, 2021 65.78 66.30 64.77 65.45 1,443,095 -0.25(-0.38%)
Aug 30, 2021 66.58 66.67 65.67 65.70 1,095,382 -0.65(-0.98%)
Aug 27, 2021 65.44 67.00 65.26 66.35 971,662 +1.21(+1.86%)
Aug 26, 2021 66.49 66.56 65.08 65.14 1,309,856 -1.61(-2.41%)
Aug 25, 2021 67.02 67.27 66.36 66.75 826,594 -0.19(-0.29%)
Aug 24, 2021 65.67 67.34 65.50 66.94 1,062,749 +1.63(+2.49%)
Aug 23, 2021 65.01 65.58 64.56 65.31 901,121 +0.90(+1.39%)
Aug 20, 2021 63.74 64.46 63.12 64.42 1,504,945 +0.12(+0.18%)
Aug 19, 2021 66.82 66.82 64.01 64.30 4,785,806 -3.14(-4.66%)
Aug 18, 2021 67.61 68.66 67.29 67.44 2,617,519 -0.32(-0.47%)
Aug 17, 2021 68.80 68.92 67.07 67.76 1,525,666 -2.27(-3.24%)
Aug 16, 2021 69.75 70.23 68.98 70.03 891,872 -0.40(-0.57%)
Aug 13, 2021 71.34 71.45 69.85 70.43 1,318,120 -0.40(-0.57%)
Aug 12, 2021 70.99 71.08 70.23 70.84 885,900 -0.25(-0.36%)
Aug 11, 2021 70.86 71.09 69.61 71.09 1,832,998 +0.25(+0.36%)
Aug 10, 2021 68.96 70.92 68.75 70.84 1,542,009 +1.94(+2.82%)
Aug 09, 2021 67.99 69.14 67.89 68.89 1,672,569 +0.33(+0.48%)
Aug 06, 2021 67.20 69.29 66.88 68.56 2,573,947 -0.61(-0.88%)
Aug 05, 2021 67.89 69.22 67.43 69.17 1,671,566 +1.56(+2.30%)
Aug 04, 2021 69.11 69.20 67.63 67.61 1,471,340 -1.80(-2.60%)
Aug 03, 2021 69.24 69.65 68.55 69.42 1,816,842 +0.29(+0.42%)
Aug 02, 2021 69.32 70.98 68.86 69.13 1,297,209 +0.43(+0.62%)
Jul 30, 2021 67.92 69.61 67.83 68.70 1,311,245 +0.12(+0.18%)
Jul 29, 2021 68.19 68.98 68.12 68.58 1,488,931 +1.42(+2.11%)
Jul 28, 2021 66.87 67.43 66.38 67.16 1,529,339 +0.75(+1.14%)
Jul 27, 2021 66.79 67.04 65.99 66.41 1,547,019 -0.57(-0.86%)
Jul 26, 2021 66.39 67.11 65.88 66.98 2,527,213 +0.66(+0.99%)
Jul 23, 2021 66.78 67.60 64.69 66.33 6,958,138 -3.31(-4.75%)
Jul 22, 2021 71.23 71.30 69.61 69.64 1,266,273 -1.84(-2.58%)
Jul 21, 2021 71.18 72.07 71.11 71.48 1,215,703 +0.98(+1.38%)
Jul 20, 2021 67.63 70.65 67.42 70.51 1,715,769 +2.84(+4.20%)
Jul 19, 2021 67.95 68.20 66.66 67.66 2,827,341 -2.01(-2.88%)
Jul 16, 2021 71.87 72.30 69.63 69.67 2,334,545 -1.97(-2.75%)
Jul 15, 2021 71.37 72.38 70.95 71.64 1,498,061 -0.52(-0.72%)
Jul 14, 2021 72.92 73.47 71.88 72.15 1,153,635 -0.63(-0.87%)
Jul 13, 2021 74.09 74.30 72.76 72.79 875,431 -1.25(-1.68%)
Jul 12, 2021 73.77 74.48 73.24 74.03 793,604 -0.27(-0.36%)
Jul 09, 2021 73.65 74.86 73.49 74.30 1,320,722 +1.72(+2.37%)
Jul 08, 2021 72.28 73.48 71.38 72.58 993,720 -1.25(-1.69%)
Jul 07, 2021 74.38 75.01 73.06 73.83 1,383,038 -0.70(-0.93%)
Jul 06, 2021 75.82 75.90 73.61 74.52 1,656,559 -1.98(-2.58%)
Jul 02, 2021 77.86 77.86 76.18 76.50 983,210 -0.66(-0.85%)
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.