Indicators

Magna International (NY: MGA )

45.32 -0.03 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.18	30.36	30.01	30.21	2,699,568	-0.03(-0.09%)
Feb 26, 2015	30.26	30.71	30.11	30.23	2,756,341	-0.26(-0.86%)
Feb 25, 2015	29.22	30.69	29.22	30.50	7,794,232	+2.15(+7.59%)
Feb 24, 2015	28.71	28.78	28.26	28.35	4,288,966	-0.38(-1.33%)
Feb 23, 2015	28.44	28.81	28.35	28.73	2,459,521	-0.09(-0.33%)
Feb 20, 2015	28.78	28.87	28.49	28.82	1,788,344	+0.01(+0.02%)
Feb 19, 2015	28.56	28.83	28.51	28.82	1,737,205	+0.09(+0.30%)
Feb 18, 2015	28.76	28.88	28.51	28.73	1,831,706	-0.22(-0.78%)
Feb 17, 2015	28.61	29.00	28.61	28.96	2,130,604	+0.59(+2.08%)
Feb 13, 2015	28.58	28.37	28.37	28.37	3,164,937	-0.13(-0.45%)
Feb 12, 2015	28.37	28.56	28.15	28.49	1,594,274	+0.46(+1.64%)
Feb 11, 2015	28.11	28.38	27.86	28.03	1,288,664	-0.18(-0.63%)
Feb 10, 2015	28.27	28.35	27.88	28.21	1,691,185	+0.06(+0.21%)
Feb 09, 2015	27.76	28.25	27.75	28.15	2,518,274	+0.42(+1.53%)
Feb 06, 2015	27.60	27.89	27.48	27.73	1,740,693	+0.16(+0.56%)
Feb 05, 2015	27.64	27.79	27.41	27.57	2,100,506	+0.15(+0.54%)
Feb 04, 2015	27.74	27.79	27.33	27.43	2,836,853	-0.42(-1.50%)
Feb 03, 2015	27.40	28.09	27.18	27.84	2,707,222	+0.76(+2.80%)

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.