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 (%)
May 29, 2020	32.87	33.48	32.31	33.10	1,603,368	+0.02(+0.07%)
May 28, 2020	33.83	33.91	32.89	33.08	1,298,035	-0.54(-1.61%)
May 27, 2020	32.97	33.64	32.49	33.62	1,724,079	+1.60(+5.00%)
May 26, 2020	32.02	32.62	31.85	32.02	959,714	+1.02(+3.29%)
May 22, 2020	31.04	31.10	30.24	31.00	700,318	+0.16(+0.51%)
May 21, 2020	30.77	31.41	30.64	30.84	959,020	+0.47(+1.55%)
May 20, 2020	29.81	30.60	29.72	30.37	1,629,455	+1.08(+3.69%)
May 19, 2020	30.39	30.58	29.29	29.29	4,282,717	-1.17(-3.85%)
May 18, 2020	29.63	30.86	29.54	30.46	919,561	+2.34(+8.33%)
May 15, 2020	27.87	28.35	27.64	28.12	750,871	-0.08(-0.27%)
May 14, 2020	26.99	28.20	26.66	28.20	1,068,190	+0.57(+2.08%)
May 13, 2020	28.60	28.64	27.30	27.62	862,713	-1.13(-3.92%)
May 12, 2020	30.13	30.21	28.72	28.75	849,661	-1.04(-3.50%)
May 11, 2020	29.90	30.21	29.64	29.79	1,068,455	-0.61(-1.99%)
May 08, 2020	29.96	30.51	29.67	30.39	1,579,571	+1.10(+3.76%)
May 07, 2020	28.33	29.81	28.33	29.29	2,276,381	+1.38(+4.94%)
May 06, 2020	28.41	28.49	27.72	27.91	1,049,762	+0.15(+0.55%)
May 05, 2020	28.47	28.79	27.73	27.76	1,189,753	-0.21(-0.74%)
May 04, 2020	27.87	28.49	27.58	27.97	900,111	-0.39(-1.38%)

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.