Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.20	53.61	51.21	51.30	1,812,329	-1.85(-3.48%)
Apr 28, 2022	52.91	53.63	51.69	53.14	1,312,240	+1.22(+2.34%)
Apr 27, 2022	50.79	52.42	50.79	51.93	1,067,613	+1.37(+2.71%)
Apr 26, 2022	52.36	52.49	50.51	50.56	1,704,860	-2.59(-4.87%)
Apr 25, 2022	52.00	53.23	50.94	53.14	1,441,596	+0.83(+1.59%)
Apr 22, 2022	51.91	53.12	51.36	52.31	1,502,526	-2.03(-3.74%)
Apr 21, 2022	56.34	56.86	54.32	54.34	1,414,481	-0.83(-1.50%)
Apr 20, 2022	54.78	55.42	54.21	55.17	1,442,195	+1.06(+1.97%)
Apr 19, 2022	52.39	54.14	52.22	54.11	1,145,963	+1.97(+3.79%)
Apr 18, 2022	51.71	52.33	51.35	52.13	1,013,658	+0.44(+0.86%)
Apr 14, 2022	52.49	52.97	51.59	51.69	1,214,309	-0.71(-1.36%)
Apr 13, 2022	51.54	52.64	51.54	52.40	990,158	+0.72(+1.40%)
Apr 12, 2022	52.58	52.93	51.43	51.68	1,281,249	-0.31(-0.61%)
Apr 11, 2022	51.80	53.51	51.58	51.99	1,248,375	-0.15(-0.29%)
Apr 08, 2022	51.99	53.30	51.76	52.15	1,127,352	-0.04(-0.08%)
Apr 07, 2022	51.73	52.48	51.30	52.19	1,629,167	-0.04(-0.08%)
Apr 06, 2022	52.46	52.76	51.76	52.23	1,404,650	-0.92(-1.73%)
Apr 05, 2022	54.60	54.76	52.68	53.15	2,768,952	-1.75(-3.19%)
Apr 04, 2022	54.83	55.40	54.15	54.91	944,505	+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.