Indicators

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.77	27.44	26.70	27.01	2,886,811	-0.07(-0.25%)
Jan 29, 2015	27.03	27.20	26.80	27.08	2,631,707	+0.12(+0.46%)
Jan 28, 2015	27.31	27.32	26.92	26.95	1,914,283	-0.13(-0.48%)
Jan 27, 2015	26.72	27.22	26.62	27.08	1,900,564	+0.15(+0.55%)
Jan 26, 2015	26.97	27.10	26.83	26.93	1,812,350	-0.04(-0.17%)
Jan 23, 2015	26.91	27.02	26.48	26.98	2,769,535	+0.06(+0.22%)
Jan 22, 2015	26.54	27.05	26.34	26.92	2,924,466	+0.58(+2.20%)
Jan 21, 2015	26.49	26.61	25.99	26.34	3,594,284	-0.11(-0.43%)
Jan 20, 2015	26.56	26.56	25.99	26.45	3,330,203	+0.22(+0.85%)
Jan 16, 2015	25.81	26.27	25.47	26.23	4,977,114	+0.39(+1.52%)
Jan 15, 2015	27.57	27.57	25.79	25.84	6,436,839	-1.45(-5.33%)
Jan 14, 2015	27.41	27.62	26.80	27.29	6,604,501	-1.68(-5.80%)
Jan 13, 2015	29.52	29.76	28.62	28.97	1,852,415	-0.30(-1.03%)
Jan 12, 2015	29.85	29.91	29.14	29.27	2,057,867	-0.77(-2.55%)
Jan 09, 2015	30.60	30.77	29.96	30.04	1,477,087	-0.65(-2.13%)
Jan 08, 2015	30.46	30.87	30.33	30.69	1,901,926	+0.57(+1.90%)
Jan 07, 2015	29.53	30.12	29.34	30.12	1,608,299	+0.85(+2.90%)
Jan 06, 2015	29.85	30.09	28.97	29.27	3,003,807	-0.65(-2.16%)
Jan 05, 2015	30.40	30.48	29.75	29.92	2,238,828	-0.65(-2.13%)

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.