Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing 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 31, 2017	30.90	31.01	30.69	30.81	1,100,269	-0.03(-0.11%)
Jul 28, 2017	30.95	30.99	30.64	30.84	1,315,179	-0.31(-1.00%)
Jul 27, 2017	31.38	31.43	30.83	31.15	1,497,438	-0.08(-0.25%)
Jul 26, 2017	31.09	31.37	30.83	31.23	2,085,623	+0.21(+0.67%)
Jul 25, 2017	30.90	31.12	30.79	31.03	1,971,822	+0.37(+1.20%)
Jul 24, 2017	30.81	30.94	30.62	30.66	1,555,565	-0.10(-0.34%)
Jul 21, 2017	31.04	31.14	30.42	30.76	2,365,033	-0.78(-2.46%)
Jul 20, 2017	31.38	31.59	31.24	31.54	1,383,547	+0.28(+0.89%)
Jul 19, 2017	30.90	31.30	30.84	31.26	1,778,660	+0.47(+1.51%)
Jul 18, 2017	31.08	31.13	30.69	30.79	1,999,422	-0.01(-0.04%)
Jul 17, 2017	31.14	31.14	30.73	30.81	1,810,060	-0.29(-0.93%)
Jul 14, 2017	31.02	31.24	30.74	31.10	2,023,649	+0.10(+0.33%)
Jul 13, 2017	30.93	31.19	30.92	30.99	2,229,678	+0.03(+0.10%)
Jul 12, 2017	30.89	31.15	30.77	30.96	2,430,077	+0.26(+0.84%)
Jul 11, 2017	30.25	30.86	30.24	30.70	2,601,853	+0.43(+1.41%)
Jul 10, 2017	29.91	30.40	29.82	30.28	2,855,814	+0.48(+1.63%)
Jul 07, 2017	29.82	29.96	29.55	29.79	2,386,897	+0.09(+0.30%)
Jul 06, 2017	29.66	30.02	29.62	29.70	1,327,747	-0.16(-0.54%)
Jul 05, 2017	29.86	30.18	29.71	29.86	2,346,876	-0.06(-0.19%)

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.