Indicators

Magna International (NY: MGA )

46.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.74	56.11	54.21	55.87	1,428,970	+0.04(+0.06%)
Jul 28, 2022	55.08	55.99	53.96	55.83	1,644,273	+1.43(+2.62%)
Jul 27, 2022	53.08	54.56	53.08	54.41	854,470	+1.65(+3.13%)
Jul 26, 2022	53.21	53.55	52.73	52.75	1,120,361	-1.19(-2.21%)
Jul 25, 2022	53.95	54.23	53.07	53.94	956,273	+0.53(+1.00%)
Jul 22, 2022	54.23	54.53	53.09	53.41	887,008	-0.64(-1.18%)
Jul 21, 2022	53.23	54.07	52.83	54.05	826,987	+0.59(+1.11%)
Jul 20, 2022	52.65	53.74	52.49	53.45	814,577	+0.46(+0.87%)
Jul 19, 2022	50.66	53.16	50.66	52.99	1,379,079	+3.39(+6.83%)
Jul 18, 2022	50.29	51.03	49.41	49.60	783,534	+0.68(+1.39%)
Jul 15, 2022	48.52	49.16	47.33	48.92	945,714	+1.38(+2.91%)
Jul 14, 2022	47.29	47.73	46.21	47.54	1,175,258	-0.93(-1.91%)
Jul 13, 2022	48.92	49.03	48.12	48.47	662,123	-1.13(-2.28%)
Jul 12, 2022	47.89	50.38	47.89	49.59	1,063,106	+1.80(+3.77%)
Jul 11, 2022	48.81	48.96	47.64	47.79	1,475,575	-1.43(-2.90%)
Jul 08, 2022	49.49	49.96	48.79	49.22	654,459	-0.08(-0.16%)
Jul 07, 2022	47.20	49.34	47.09	49.30	1,174,562	+3.02(+6.52%)
Jul 06, 2022	47.79	48.22	45.92	46.28	1,436,698	-1.70(-3.54%)
Jul 05, 2022	47.07	47.99	45.90	47.98	1,627,420	-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.