Skip to main content

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.67 28.05 27.51 27.95 1,949,573 +0.18(+0.64%)
May 29, 2014 27.89 27.97 27.65 27.77 1,176,599 -0.04(-0.13%)
May 28, 2014 28.05 28.05 27.68 27.81 2,020,731 -0.08(-0.30%)
May 27, 2014 27.78 27.97 27.65 27.89 2,229,774 +0.18(+0.65%)
May 23, 2014 27.27 27.71 27.71 27.71 3,258,591 +0.30(+1.08%)
May 22, 2014 27.18 27.46 27.17 27.42 999,467 +0.18(+0.68%)
May 21, 2014 26.92 27.26 26.86 27.23 1,125,678 +0.30(+1.13%)
May 20, 2014 27.11 27.27 26.78 26.93 1,624,499 -0.27(-1.00%)
May 19, 2014 26.91 27.23 26.82 27.20 827,690 +0.37(+1.36%)
May 16, 2014 27.09 27.13 26.66 26.83 2,079,488 -0.21(-0.78%)
May 15, 2014 26.88 27.06 26.47 27.04 2,452,669 +0.12(+0.44%)
May 14, 2014 27.14 27.22 26.87 26.92 1,316,401 -0.22(-0.82%)
May 13, 2014 27.05 27.39 26.98 27.15 2,050,012 +0.17(+0.62%)
May 12, 2014 26.56 26.99 26.56 26.98 3,085,718 +0.52(+1.97%)
May 09, 2014 26.51 26.71 26.28 26.46 2,013,910 -0.10(-0.38%)
May 08, 2014 26.38 26.98 25.29 26.56 3,676,209 -0.15(-0.58%)
May 07, 2014 26.44 26.72 26.26 26.71 1,832,231 +0.27(+1.01%)
May 06, 2014 26.78 26.78 26.38 26.45 1,802,091 -0.32(-1.18%)
May 05, 2014 26.84 26.87 26.47 26.76 2,896,464 -0.19(-0.69%)
May 02, 2014 26.81 27.11 26.79 26.95 1,845,922 +0.13(+0.50%)
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.