Indicators

Magna International (NY: MGA )

49.12 +0.42 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	51.87	52.33	51.41	51.48	836,943	-0.04(-0.07%)
Sep 28, 2023	50.27	51.96	50.13	51.52	1,058,084	+1.11(+2.21%)
Sep 27, 2023	51.14	51.14	50.09	50.41	781,706	-0.29(-0.57%)
Sep 26, 2023	51.62	51.95	50.62	50.70	922,546	-1.56(-2.98%)
Sep 25, 2023	50.63	52.29	51.97	52.25	1,041,785	+1.04(+2.03%)
Sep 22, 2023	52.11	52.43	51.05	51.22	898,154	-0.51(-0.98%)
Sep 21, 2023	52.32	52.63	51.71	51.73	690,025	-1.47(-2.76%)
Sep 20, 2023	54.62	54.76	53.16	53.19	1,257,946	-0.97(-1.79%)
Sep 19, 2023	54.12	54.46	53.78	54.16	477,059	+0.14(+0.27%)
Sep 18, 2023	54.75	54.75	53.82	54.02	642,069	-0.94(-1.71%)
Sep 15, 2023	54.12	55.05	53.78	54.96	1,246,236	+0.68(+1.26%)
Sep 14, 2023	53.78	54.29	52.52	54.28	1,541,682	+0.78(+1.45%)
Sep 13, 2023	55.70	56.02	53.06	53.50	1,574,347	-2.34(-4.20%)
Sep 12, 2023	55.08	56.61	55.03	55.85	963,100	+0.59(+1.06%)
Sep 11, 2023	55.59	55.63	54.63	55.26	727,140	+0.20(+0.37%)
Sep 08, 2023	55.77	55.94	54.91	55.06	1,032,029	-0.36(-0.64%)
Sep 07, 2023	56.70	56.72	55.27	55.41	922,299	-1.75(-3.06%)
Sep 06, 2023	56.35	57.54	56.28	57.16	1,443,670	+0.82(+1.45%)
Sep 05, 2023	56.54	56.54	55.89	56.34	781,621	-0.27(-0.47%)

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.