Indicators

Magna International (NY: MGA )

46.97 +0.05 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.81	39.53	38.65	39.41	1,272,950	+0.76(+1.97%)
Sep 27, 2019	38.66	38.94	38.44	38.65	713,617	+0.05(+0.13%)
Sep 26, 2019	39.03	39.03	38.41	38.60	726,911	-0.33(-0.85%)
Sep 25, 2019	38.69	39.01	38.24	38.93	900,829	+0.24(+0.61%)
Sep 24, 2019	39.18	39.66	38.59	38.70	1,026,666	-0.49(-1.24%)
Sep 23, 2019	38.48	39.58	38.42	39.18	677,590	+0.16(+0.42%)
Sep 20, 2019	39.50	39.69	38.97	39.02	847,979	-0.41(-1.03%)
Sep 19, 2019	39.55	39.85	39.42	39.43	1,128,763	-0.04(-0.11%)
Sep 18, 2019	39.76	39.98	39.24	39.47	887,667	-0.33(-0.84%)
Sep 17, 2019	39.55	39.89	39.09	39.81	909,185	+0.02(+0.06%)
Sep 16, 2019	39.06	39.97	38.95	39.78	1,532,736	-0.07(-0.17%)
Sep 13, 2019	40.03	40.39	39.84	39.85	857,315	-0.10(-0.26%)
Sep 12, 2019	39.51	40.12	39.16	39.95	1,334,230	+0.33(+0.84%)
Sep 11, 2019	39.49	39.69	38.85	39.62	1,410,581	+0.06(+0.15%)
Sep 10, 2019	38.67	39.56	38.67	39.56	1,489,711	+0.56(+1.44%)
Sep 09, 2019	38.55	39.16	38.33	39.00	1,731,711	+0.72(+1.87%)
Sep 06, 2019	38.48	38.52	38.12	38.28	972,868	-0.08(-0.21%)
Sep 05, 2019	37.69	38.45	37.64	38.36	1,525,607	+1.06(+2.83%)
Sep 04, 2019	37.03	37.38	36.95	37.31	1,603,670	+0.88(+2.41%)

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.