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 (%)
Feb 27, 2015	30.62	30.81	30.45	30.65	2,660,531	-0.03(-0.09%)
Feb 26, 2015	30.70	31.16	30.55	30.68	2,716,483	-0.27(-0.86%)
Feb 25, 2015	29.65	31.14	29.65	30.95	7,681,525	+2.18(+7.59%)
Feb 24, 2015	29.14	29.20	28.68	28.76	4,226,945	-0.39(-1.33%)
Feb 23, 2015	28.86	29.24	28.77	29.15	2,423,955	-0.10(-0.33%)
Feb 20, 2015	29.20	29.30	28.91	29.25	1,762,484	+0.01(+0.02%)
Feb 19, 2015	28.98	29.25	28.93	29.24	1,712,084	+0.09(+0.30%)
Feb 18, 2015	29.18	29.30	28.93	29.15	1,805,219	-0.23(-0.78%)
Feb 17, 2015	29.03	29.43	29.03	29.38	2,099,795	+0.60(+2.08%)
Feb 13, 2015	29.00	28.78	28.78	28.78	3,119,170	-0.13(-0.45%)
Feb 12, 2015	28.78	28.98	28.56	28.91	1,571,221	+0.47(+1.64%)
Feb 11, 2015	28.52	28.79	28.27	28.44	1,270,029	-0.18(-0.63%)
Feb 10, 2015	28.68	28.76	28.29	28.62	1,666,730	+0.06(+0.21%)
Feb 09, 2015	28.17	28.67	28.16	28.57	2,481,859	+0.43(+1.53%)
Feb 06, 2015	28.01	28.30	27.88	28.13	1,715,522	+0.16(+0.56%)
Feb 05, 2015	28.05	28.20	27.81	27.98	2,070,131	+0.15(+0.54%)
Feb 04, 2015	28.15	28.19	27.73	27.83	2,795,831	-0.42(-1.50%)
Feb 03, 2015	27.81	28.50	27.58	28.25	2,668,074	+0.77(+2.80%)

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.