Skip to main content

Magna International (NY: MGA )

48.76 +0.40 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 48.73 49.20 48.30 48.76 1,234,897 +0.40(+0.83%)
May 31, 2023 50.13 50.44 48.18 48.36 1,366,409 -2.46(-4.84%)
May 30, 2023 52.20 52.29 50.70 50.82 928,409 -0.73(-1.42%)
May 26, 2023 51.26 51.67 50.91 51.55 725,641 +0.86(+1.70%)
May 25, 2023 50.87 51.22 50.38 50.69 996,324 -0.26(-0.51%)
May 24, 2023 51.91 51.98 50.45 50.95 801,173 -1.56(-2.97%)
May 23, 2023 52.33 53.34 52.18 52.51 801,123 -0.18(-0.34%)
May 22, 2023 52.73 53.04 52.28 52.69 625,738 -0.04(-0.08%)
May 19, 2023 52.82 53.13 52.46 52.73 965,997 +0.23(+0.44%)
May 18, 2023 51.55 52.54 51.49 52.50 3,483,774 +1.29(+2.52%)
May 17, 2023 50.90 51.38 50.23 51.21 1,514,369 +0.47(+0.93%)
May 16, 2023 51.85 52.10 50.72 50.74 3,942,128 -1.62(-3.09%)
May 15, 2023 51.76 52.45 51.50 52.35 862,585 +0.88(+1.71%)
May 12, 2023 52.39 52.42 50.80 51.47 962,349 -0.71(-1.37%)
May 11, 2023 51.28 52.22 50.86 52.19 1,015,398 +0.64(+1.23%)
May 10, 2023 52.73 52.95 51.39 51.55 1,309,701 -0.48(-0.92%)
May 09, 2023 52.97 52.97 51.84 52.03 1,287,802 -1.45(-2.71%)
May 08, 2023 53.62 53.95 52.79 53.48 1,148,791 +0.62(+1.17%)
May 05, 2023 52.96 53.28 51.20 52.86 2,633,959 +3.68(+7.49%)
May 04, 2023 50.44 50.53 49.05 49.18 3,215,095 -1.44(-2.84%)
May 03, 2023 50.91 51.75 50.60 50.62 1,221,081 -0.25(-0.50%)
May 02, 2023 50.53 51.00 49.76 50.88 922,236 -0.11(-0.21%)
May 01, 2023 51.22 51.95 50.84 50.98 661,284 -0.10(-0.19%)
Apr 28, 2023 50.77 51.43 50.42 51.08 806,741 +0.31(+0.62%)
Apr 27, 2023 50.96 51.35 49.99 50.77 820,650 -0.08(-0.15%)
Apr 26, 2023 50.95 52.08 50.70 50.85 802,917 -0.09(-0.17%)
Apr 25, 2023 51.80 51.87 50.91 50.93 969,097 -1.14(-2.18%)
Apr 24, 2023 51.58 52.14 51.32 52.07 522,557 +0.60(+1.16%)
Apr 21, 2023 51.55 51.70 50.91 51.47 674,863 -0.46(-0.89%)
Apr 20, 2023 51.28 52.21 51.01 51.93 1,263,563 -0.66(-1.25%)
Apr 19, 2023 52.44 52.97 51.96 52.59 1,550,840 -1.05(-1.95%)
Apr 18, 2023 53.70 54.67 53.04 53.64 1,080,295 +0.35(+0.66%)
Apr 17, 2023 53.07 53.34 52.47 53.28 850,810 +0.06(+0.11%)
Apr 14, 2023 52.95 53.81 52.73 53.23 834,446 +0.18(+0.33%)
Apr 13, 2023 52.94 53.28 52.41 53.05 951,688 +0.48(+0.91%)
Apr 12, 2023 53.28 53.36 52.27 52.57 789,932 +0.14(+0.26%)
Apr 11, 2023 52.07 52.87 52.04 52.43 1,148,711 +0.79(+1.54%)
Apr 10, 2023 49.93 51.66 49.90 51.64 1,061,511 +1.55(+3.09%)
Apr 06, 2023 50.18 50.80 49.33 50.09 1,781,732 -0.09(-0.18%)
Apr 05, 2023 50.91 50.91 49.75 50.18 930,243 -1.03(-2.01%)
Apr 04, 2023 52.44 52.53 51.05 51.21 634,814 -1.19(-2.28%)
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.