Indicators

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.91	35.15	34.77	34.92	1,130,952	+0.14(+0.40%)
Sep 28, 2017	34.98	35.10	34.73	34.78	1,445,732	-0.27(-0.77%)
Sep 27, 2017		35.14	34.78	35.05	2,149,844	+0.18(+0.53%)
Sep 26, 2017	34.94	35.14	34.80	34.87	1,755,181	-0.02(-0.06%)
Sep 25, 2017	34.72	35.05	34.65	34.89	2,876,061	+0.21(+0.60%)
Sep 22, 2017	34.59	34.82	34.53	34.68	1,357,928	+0.16(+0.45%)
Sep 21, 2017	34.15	34.59	33.89	34.52	1,673,507	+0.41(+1.21%)
Sep 20, 2017	33.89	34.32	33.89	34.11	1,634,926	+0.22(+0.66%)
Sep 19, 2017	33.79	34.06	33.56	33.89	1,593,289	+0.03(+0.08%)
Sep 18, 2017	34.03	34.05	33.71	33.86	2,266,737	-0.10(-0.29%)
Sep 15, 2017	33.35	34.01	33.24	33.96	3,959,827	+0.59(+1.76%)
Sep 14, 2017	32.43	33.59	32.13	33.37	5,294,425	+1.21(+3.76%)
Sep 13, 2017	32.17	32.25	31.81	32.16	2,095,082	-0.03(-0.08%)
Sep 12, 2017	32.09	32.20	31.84	32.19	1,743,310	+0.22(+0.70%)
Sep 11, 2017	32.09	32.10	31.87	31.96	1,597,250	+0.16(+0.49%)
Sep 08, 2017	31.70	31.88	31.56	31.81	1,538,672	+0.08(+0.25%)
Sep 07, 2017	31.81	32.02	31.60	31.73	1,372,438	+0.05(+0.14%)
Sep 06, 2017	31.60	31.98	31.48	31.68	1,529,652	+0.20(+0.64%)
Sep 05, 2017	32.07	32.07	31.18	31.48	2,628,267	-0.65(-2.02%)

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.