Indicators

Magna International (NY: MGA )

46.59 +0.19 (+0.40%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.79	56.16	54.26	55.92	1,427,690	+0.03(+0.06%)
Jul 28, 2022	55.13	56.04	54.00	55.88	1,642,800	+1.43(+2.62%)
Jul 27, 2022	53.12	54.61	53.12	54.46	853,704	+1.65(+3.13%)
Jul 26, 2022	53.26	53.60	52.77	52.80	1,119,357	-1.19(-2.21%)
Jul 25, 2022	54.00	54.28	53.12	53.99	955,416	+0.53(+1.00%)
Jul 22, 2022	54.28	54.58	53.14	53.46	886,213	-0.64(-1.18%)
Jul 21, 2022	53.27	54.11	52.88	54.10	826,246	+0.60(+1.11%)
Jul 20, 2022	52.70	53.79	52.54	53.50	813,847	+0.46(+0.88%)
Jul 19, 2022	50.71	53.20	50.71	53.04	1,377,843	+3.39(+6.83%)
Jul 18, 2022	50.33	51.07	49.45	49.65	782,832	+0.68(+1.39%)
Jul 15, 2022	48.56	49.20	47.37	48.97	944,866	+1.38(+2.91%)
Jul 14, 2022	47.34	47.77	46.26	47.58	1,174,205	-0.93(-1.91%)
Jul 13, 2022	48.97	49.08	48.16	48.51	661,530	-1.13(-2.28%)
Jul 12, 2022	47.93	50.43	47.93	49.64	1,062,154	+1.80(+3.77%)
Jul 11, 2022	48.85	49.00	47.68	47.84	1,474,253	-1.43(-2.90%)
Jul 08, 2022	49.53	50.00	48.83	49.26	653,872	-0.08(-0.16%)
Jul 07, 2022	47.24	49.39	47.13	49.34	1,173,509	+3.02(+6.52%)
Jul 06, 2022	47.84	48.26	45.96	46.32	1,435,411	-1.70(-3.54%)
Jul 05, 2022	47.11	48.04	45.94	48.02	1,625,962	-0.83(-1.70%)

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.