Skip to main content

Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 56.28 56.82 56.18 56.49 944,332 +0.23(+0.41%)
Aug 30, 2023 56.07 56.71 55.98 56.26 767,031 +0.28(+0.50%)
Aug 29, 2023 54.48 56.00 54.48 55.98 824,142 +1.29(+2.35%)
Aug 28, 2023 54.93 55.37 54.57 54.69 651,941 +0.39(+0.73%)
Aug 25, 2023 54.34 54.94 53.87 54.30 1,202,221 +0.30(+0.55%)
Aug 24, 2023 54.04 54.48 53.89 54.00 982,533 -0.33(-0.60%)
Aug 23, 2023 53.37 54.50 53.19 54.33 872,908 +0.70(+1.31%)
Aug 22, 2023 53.55 53.68 53.26 53.63 872,490 +0.22(+0.41%)
Aug 21, 2023 53.88 53.88 52.89 53.41 928,746 -0.03(-0.05%)
Aug 18, 2023 51.94 53.71 51.77 53.43 1,216,644 +0.87(+1.66%)
Aug 17, 2023 53.92 54.19 52.42 52.56 2,045,921 -0.30(-0.58%)
Aug 16, 2023 53.08 53.42 52.77 52.86 4,853,046 -0.59(-1.11%)
Aug 15, 2023 53.63 53.85 53.30 53.46 1,785,939 -0.62(-1.15%)
Aug 14, 2023 53.68 54.16 53.21 54.08 1,430,710 +0.16(+0.30%)
Aug 11, 2023 55.24 55.37 53.92 53.92 2,854,299 -1.56(-2.82%)
Aug 10, 2023 56.66 57.03 55.12 55.48 2,851,835 -0.40(-0.71%)
Aug 09, 2023 56.25 56.25 55.32 55.88 1,048,432 -0.46(-0.82%)
Aug 08, 2023 56.43 56.46 55.50 56.34 1,188,892 -1.22(-2.13%)
Aug 07, 2023 58.04 58.25 56.80 57.56 1,008,950 +0.21(+0.36%)
Aug 04, 2023 61.47 61.47 56.75 57.36 2,319,687 -2.03(-3.43%)
Aug 03, 2023 58.82 60.01 58.60 59.39 1,713,030 +0.15(+0.25%)
Aug 02, 2023 59.49 59.83 58.83 59.24 1,132,003 -1.03(-1.70%)
Aug 01, 2023 60.13 60.92 59.76 60.27 1,394,873 -0.32(-0.53%)
Jul 31, 2023 60.13 60.75 60.13 60.59 826,045 +0.55(+0.91%)
Jul 28, 2023 60.12 60.50 59.79 60.04 1,891,475 +0.57(+0.95%)
Jul 27, 2023 59.80 60.10 59.34 59.48 1,468,500 +0.31(+0.53%)
Jul 26, 2023 58.48 59.24 58.48 59.17 1,162,637 +0.37(+0.62%)
Jul 25, 2023 58.52 59.18 58.40 58.80 668,745 +0.06(+0.10%)
Jul 24, 2023 58.67 59.04 58.45 58.74 968,176 +0.04(+0.06%)
Jul 21, 2023 58.99 59.08 58.36 58.70 1,668,798 +0.53(+0.91%)
Jul 20, 2023 58.28 58.49 57.98 58.18 1,112,873 -0.02(-0.03%)
Jul 19, 2023 57.95 58.36 57.57 58.20 1,850,033 +1.03(+1.80%)
Jul 18, 2023 55.53 57.45 55.38 57.17 1,799,360 +1.56(+2.81%)
Jul 17, 2023 55.35 55.77 54.82 55.61 801,241 -0.07(-0.12%)
Jul 14, 2023 56.50 56.57 55.43 55.67 1,006,433 -0.78(-1.38%)
Jul 13, 2023 56.04 56.51 55.54 56.45 880,049 +0.43(+0.77%)
Jul 12, 2023 56.06 56.24 55.66 56.02 780,719 +0.80(+1.45%)
Jul 11, 2023 54.97 55.36 54.63 55.22 664,565 +0.45(+0.83%)
Jul 10, 2023 54.63 55.16 54.40 54.77 654,559 -0.03(-0.05%)
Jul 07, 2023 54.43 55.41 54.21 54.80 847,444 +0.42(+0.78%)
Jul 06, 2023 53.93 55.15 53.25 54.37 1,768,150 +1.18(+2.21%)
Jul 05, 2023 53.81 54.01 53.09 53.19 858,645 -0.99(-1.83%)
Jul 03, 2023 53.14 54.31 53.02 54.18 463,301 +1.03(+1.93%)
Jun 30, 2023 53.12 53.69 52.82 53.16 639,483 +0.54(+1.02%)
Jun 29, 2023 52.32 52.69 52.08 52.62 691,799 +0.51(+0.98%)
Jun 28, 2023 51.42 52.25 51.05 52.11 705,795 +0.72(+1.39%)
Jun 27, 2023 50.44 51.46 50.09 51.40 745,606 +1.27(+2.54%)
Jun 26, 2023 49.21 50.35 48.97 50.12 704,648 +1.12(+2.29%)
Jun 23, 2023 49.53 49.65 48.85 49.00 877,298 -1.36(-2.69%)
Jun 22, 2023 51.63 51.63 50.13 50.36 914,172 -1.70(-3.27%)
Jun 21, 2023 52.37 52.45 51.65 52.06 487,803 -0.31(-0.59%)
Jun 20, 2023 52.69 52.84 51.61 52.37 1,044,159 -1.30(-2.42%)
Jun 16, 2023 53.42 53.93 53.20 53.67 971,761 +0.22(+0.41%)
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.