Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.72	54.15	51.72	51.81	1,794,436	-1.87(-3.48%)
Apr 28, 2022	53.44	54.16	52.20	53.67	1,299,284	+1.23(+2.34%)
Apr 27, 2022	51.30	52.94	51.30	52.44	1,057,073	+1.38(+2.71%)
Apr 26, 2022	52.88	53.02	51.02	51.06	1,688,028	-2.61(-4.87%)
Apr 25, 2022	52.52	53.76	51.44	53.67	1,427,363	+0.84(+1.59%)
Apr 22, 2022	52.43	53.65	51.88	52.83	1,487,691	-2.05(-3.74%)
Apr 21, 2022	56.90	57.43	54.86	54.89	1,400,515	-0.83(-1.50%)
Apr 20, 2022	55.32	55.98	54.75	55.72	1,427,956	+1.07(+1.97%)
Apr 19, 2022	52.91	54.68	52.75	54.65	1,134,649	+1.99(+3.79%)
Apr 18, 2022	52.23	52.86	51.86	52.65	1,003,650	+0.45(+0.86%)
Apr 14, 2022	53.01	53.49	52.10	52.20	1,202,320	-0.72(-1.36%)
Apr 13, 2022	52.05	53.17	52.05	52.93	980,382	+0.73(+1.40%)
Apr 12, 2022	53.11	53.46	51.95	52.20	1,268,599	-0.32(-0.61%)
Apr 11, 2022	52.32	54.04	52.09	52.51	1,236,049	-0.15(-0.29%)
Apr 08, 2022	52.50	53.83	52.27	52.67	1,116,222	-0.04(-0.08%)
Apr 07, 2022	52.25	53.00	51.81	52.71	1,613,082	-0.04(-0.08%)
Apr 06, 2022	52.99	53.29	52.27	52.75	1,390,782	-0.93(-1.73%)
Apr 05, 2022	55.14	55.31	53.20	53.68	2,741,613	-1.77(-3.19%)
Apr 04, 2022	55.38	55.95	54.69	55.45	935,179	+0.15(+0.28%)

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.