Skip to main content

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.33 28.72 28.16 28.62 1,904,118 +0.18(+0.64%)
May 29, 2014 28.55 28.63 28.31 28.43 1,149,166 -0.04(-0.13%)
May 28, 2014 28.72 28.72 28.34 28.47 1,973,616 -0.09(-0.30%)
May 27, 2014 28.44 28.64 28.31 28.56 2,177,785 +0.18(+0.65%)
May 23, 2014 27.92 28.37 28.37 28.37 3,182,615 +0.30(+1.08%)
May 22, 2014 27.83 28.11 27.82 28.07 976,164 +0.19(+0.68%)
May 21, 2014 27.56 27.91 27.50 27.88 1,099,433 +0.31(+1.13%)
May 20, 2014 27.76 27.93 27.41 27.57 1,586,623 -0.28(-1.00%)
May 19, 2014 27.55 27.88 27.46 27.85 808,392 +0.37(+1.36%)
May 16, 2014 27.74 27.78 27.30 27.47 2,031,003 -0.22(-0.78%)
May 15, 2014 27.52 27.71 27.10 27.69 2,395,484 +0.12(+0.44%)
May 14, 2014 27.79 27.87 27.51 27.57 1,285,708 -0.23(-0.82%)
May 13, 2014 27.70 28.04 27.62 27.80 2,002,215 +0.17(+0.62%)
May 12, 2014 27.20 27.64 27.20 27.62 3,013,773 +0.53(+1.97%)
May 09, 2014 27.14 27.34 26.91 27.09 1,966,955 -0.10(-0.38%)
May 08, 2014 27.01 27.62 25.89 27.19 3,590,496 -0.16(-0.58%)
May 07, 2014 27.07 27.36 26.89 27.35 1,789,511 +0.27(+1.01%)
May 06, 2014 27.42 27.42 27.01 27.08 1,760,074 -0.32(-1.18%)
May 05, 2014 27.48 27.51 27.10 27.40 2,828,931 -0.19(-0.69%)
May 02, 2014 27.45 27.75 27.43 27.59 1,802,883 +0.14(+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.