Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.00	67.74		67.67	1,585,071	+2.46(+3.77%)
Jan 28, 2022	65.48	65.78	63.39	65.21	1,826,355	-0.92(-1.38%)
Jan 27, 2022	68.02	69.81	65.61	66.13	2,250,314	-0.92(-1.36%)
Jan 26, 2022	67.22	69.08	66.61	67.04	1,663,716	+1.55(+2.37%)
Jan 25, 2022	64.87	66.25	63.48	65.49	1,242,815	-0.46(-0.70%)
Jan 24, 2022	64.74	66.15	62.34	65.95	2,579,639	+0.23(+0.34%)
Jan 21, 2022	66.85	67.34	65.47	65.73	1,598,859	-1.99(-2.94%)
Jan 20, 2022	71.60	71.60	67.56	67.72	1,597,802	-3.46(-4.86%)
Jan 19, 2022	75.04	75.16	70.83	71.17	2,283,340	-3.26(-4.38%)
Jan 18, 2022	74.30	74.79	73.63	74.43	1,443,208	-0.31(-0.42%)
Jan 14, 2022				74.74	0	-0.26(-0.35%)
Jan 13, 2022	73.50	75.68	73.06	75.00	2,055,791	+2.39(+3.30%)
Jan 12, 2022	72.16	72.84	71.59	72.61	1,237,593	+0.85(+1.18%)
Jan 11, 2022	71.65	72.28	71.07	71.76	1,157,391	+0.11(+0.15%)
Jan 10, 2022	71.30	71.68	70.02	71.65	1,280,411	-0.18(-0.25%)
Jan 07, 2022	71.75	72.60	70.79	71.83	1,310,722	+0.09(+0.13%)
Jan 06, 2022	71.44	72.32	70.08	71.74	1,054,168	+0.29(+0.41%)
Jan 05, 2022	72.00	73.42	71.42	71.44	1,620,950	-0.57(-0.79%)
Jan 04, 2022	69.29	72.17	69.18	72.01	1,819,323	+3.52(+5.14%)

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.