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 30, 2015	26.74	27.42	26.68	26.99	2,889,400	-0.07(-0.25%)
Jan 29, 2015	27.00	27.17	26.77	27.05	2,634,067	+0.12(+0.46%)
Jan 28, 2015	27.28	27.29	26.89	26.93	1,916,000	-0.13(-0.48%)
Jan 27, 2015	26.69	27.19	26.60	27.06	1,902,269	+0.15(+0.55%)
Jan 26, 2015	26.94	27.08	26.81	26.91	1,813,976	-0.04(-0.17%)
Jan 23, 2015	26.89	26.99	26.45	26.95	2,772,019	+0.06(+0.22%)
Jan 22, 2015	26.52	27.03	26.32	26.90	2,927,089	+0.58(+2.20%)
Jan 21, 2015	26.47	26.58	25.97	26.32	3,597,508	-0.11(-0.43%)
Jan 20, 2015	26.54	26.54	25.96	26.43	3,333,190	+0.22(+0.85%)
Jan 16, 2015	25.79	26.25	25.45	26.21	4,981,578	+0.39(+1.52%)
Jan 15, 2015	27.54	27.54	25.77	25.81	6,442,612	-1.45(-5.33%)
Jan 14, 2015	27.38	27.59	26.77	27.27	6,610,425	-1.68(-5.80%)
Jan 13, 2015	29.49	29.73	28.59	28.94	1,854,077	-0.30(-1.03%)
Jan 12, 2015	29.83	29.88	29.11	29.25	2,059,712	-0.76(-2.55%)
Jan 09, 2015	30.57	30.74	29.93	30.01	1,478,412	-0.65(-2.13%)
Jan 08, 2015	30.43	30.84	30.30	30.66	1,903,632	+0.57(+1.90%)
Jan 07, 2015	29.50	30.09	29.32	30.09	1,609,742	+0.85(+2.90%)
Jan 06, 2015	29.82	30.07	28.94	29.24	3,006,501	-0.65(-2.16%)
Jan 05, 2015	30.37	30.46	29.72	29.89	2,240,836	-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.