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 (%)
May 29, 2015	33.08	33.19	32.71	32.95	2,606,579	-0.22(-0.66%)
May 28, 2015	33.15	33.27	32.91	33.17	2,124,653	-0.04(-0.12%)
May 27, 2015	33.10	33.37	32.91	33.21	4,086,402	+0.82(+2.54%)
May 26, 2015	32.37	32.59	32.23	32.39	3,488,063	-0.45(-1.37%)
May 22, 2015	32.42	32.84	32.84	32.84	2,968,649	+0.21(+0.64%)
May 21, 2015	31.67	32.66	31.65	32.63	2,338,096	+0.86(+2.70%)
May 20, 2015	31.81	31.88	31.47	31.77	2,443,524	+0.09(+0.29%)
May 19, 2015	31.91	31.91	31.15	31.68	4,885,235	-0.31(-0.96%)
May 18, 2015	31.72	32.01	31.65	31.99	1,433,498	+0.37(+1.19%)
May 15, 2015	31.86	31.91	31.40	31.61	1,960,771	-0.28(-0.89%)
May 14, 2015	31.88	31.96	31.60	31.90	2,291,996	+0.15(+0.47%)
May 13, 2015	31.76	32.01	31.47	31.75	2,383,859	-0.10(-0.30%)
May 12, 2015	31.95	32.30	31.70	31.84	2,237,583	-0.32(-0.99%)
May 11, 2015	32.18	32.39	31.86	32.16	2,775,967	-0.09(-0.26%)
May 08, 2015	31.72	32.33	31.43	32.25	4,625,052	+0.94(+2.99%)
May 07, 2015	29.56	31.38	29.54	31.31	5,425,531	+1.31(+4.35%)
May 06, 2015	29.32	30.25	29.31	30.00	5,430,307	+1.08(+3.73%)
May 05, 2015	29.21	29.30	28.89	28.92	1,501,687	-0.30(-1.01%)
May 04, 2015	29.24	29.29	28.95	29.22	1,732,067	+0.12(+0.41%)

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.