Skip to main content

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.71 34.87 33.52 34.57 1,181,786 +0.55(+1.62%)
Jun 29, 2020 33.62 34.08 33.17 34.02 578,966 +0.78(+2.34%)
Jun 26, 2020 33.77 33.77 32.89 33.24 849,884 -0.71(-2.10%)
Jun 25, 2020 33.40 33.98 33.18 33.96 872,749 +0.50(+1.48%)
Jun 24, 2020 33.69 33.93 33.29 33.46 1,343,773 -0.66(-1.93%)
Jun 23, 2020 34.69 34.83 34.09 34.12 1,434,488 +0.05(+0.14%)
Jun 22, 2020 34.46 34.46 33.74 34.07 1,812,020 -0.12(-0.34%)
Jun 19, 2020 34.60 34.89 33.96 34.19 1,206,944 +0.13(+0.39%)
Jun 18, 2020 34.16 34.67 34.01 34.06 950,242 -0.47(-1.35%)
Jun 17, 2020 34.80 34.94 34.42 34.52 1,688,661 -0.16(-0.45%)
Jun 16, 2020 35.52 35.52 34.21 34.68 1,033,168 +0.28(+0.81%)
Jun 15, 2020 33.27 34.68 32.92 34.40 1,106,170 +0.12(+0.34%)
Jun 12, 2020 34.88 35.08 33.91 34.28 1,236,828 +0.90(+2.70%)
Jun 11, 2020 34.16 34.49 33.34 33.38 1,384,134 -2.45(-6.83%)
Jun 10, 2020 36.27 36.39 35.75 35.83 1,103,578 -0.54(-1.47%)
Jun 09, 2020 36.10 36.85 35.77 36.36 1,508,364 -0.70(-1.89%)
Jun 08, 2020 36.83 37.53 36.57 37.06 2,041,916 +0.71(+1.96%)
Jun 05, 2020 36.70 36.94 36.15 36.35 1,471,389 +1.32(+3.77%)
Jun 04, 2020 34.89 35.26 34.57 35.03 1,347,744 -0.18(-0.51%)
Jun 03, 2020 36.21 36.79 35.20 35.21 1,449,089 -0.38(-1.07%)
Jun 02, 2020 34.38 35.60 34.12 35.59 1,611,767 +1.61(+4.73%)
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.