Indicators

Magna International (NY: MGA )

49.12 +0.42 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.98	36.31	35.91	36.06	878,021	+0.14(+0.38%)
Jun 27, 2019	35.51	36.10	35.48	35.92	1,010,232	+0.39(+1.10%)
Jun 26, 2019	35.35	36.04	35.35	35.53	835,733	+0.23(+0.66%)
Jun 25, 2019	35.39	35.51	35.15	35.30	912,240	-0.14(-0.39%)
Jun 24, 2019	35.37	35.68	35.11	35.43	1,035,141	+0.05(+0.14%)
Jun 21, 2019	35.34	35.70	35.19	35.38	1,205,109	-0.05(-0.14%)
Jun 20, 2019	35.22	35.63	34.90	35.43	1,525,798	+0.89(+2.58%)
Jun 19, 2019	34.29	34.67	34.00	34.54	1,431,412	+0.44(+1.30%)
Jun 18, 2019	33.95	34.51	33.88	34.10	1,112,422	+0.51(+1.51%)
Jun 17, 2019	33.35	33.87	33.03	33.59	1,394,738	+0.21(+0.63%)
Jun 14, 2019	33.39	33.50	32.88	33.38	1,277,198	-0.22(-0.67%)
Jun 13, 2019	33.10	33.62	32.93	33.60	817,456	+0.46(+1.38%)
Jun 12, 2019	33.21	33.47	32.92	33.15	1,039,409	-0.32(-0.95%)
Jun 11, 2019	33.30	33.69	33.29	33.47	1,168,590	+0.49(+1.50%)
Jun 10, 2019	32.77	33.34	32.76	32.97	1,163,566	+0.53(+1.63%)
Jun 07, 2019	32.04	32.58	31.75	32.44	1,688,917	+0.59(+1.84%)
Jun 06, 2019	32.10	32.10	31.54	31.86	1,419,208	-0.04(-0.14%)
Jun 05, 2019	32.65	32.71	31.50	31.90	1,524,208	-0.65(-2.01%)
Jun 04, 2019	32.05	32.67	31.89	32.55	2,323,102	+0.94(+2.96%)

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.