Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.12	23.64	23.12	23.51	1,751,808	+0.44(+1.90%)
Jul 28, 2016	23.65	23.83	22.80	23.07	4,591,860	-0.96(-3.98%)
Jul 27, 2016	23.96	24.14	23.79	24.03	2,389,168	+0.09(+0.36%)
Jul 26, 2016	23.64	23.97	23.47	23.94	1,689,099	+0.24(+1.03%)
Jul 25, 2016	23.65	23.89	23.55	23.70	1,410,153	-0.01(-0.03%)
Jul 22, 2016	23.72	23.75	23.34	23.70	1,780,679	+0.05(+0.21%)
Jul 21, 2016	23.50	23.94	23.49	23.65	2,222,895	+0.31(+1.33%)
Jul 20, 2016	23.20	23.45	23.02	23.34	1,764,823	+0.16(+0.71%)
Jul 19, 2016	23.05	23.26	22.96	23.18	1,908,056	-0.04(-0.18%)
Jul 18, 2016	22.72	23.31	22.68	23.22	1,902,039	+0.38(+1.65%)
Jul 15, 2016	23.02	23.53	22.80	22.84	2,520,145	-0.13(-0.56%)
Jul 14, 2016	22.89	23.19	22.66	22.97	2,693,909	+0.41(+1.84%)
Jul 13, 2016	22.34	22.64	22.11	22.56	3,001,029	+0.30(+1.34%)
Jul 12, 2016	22.06	22.49	22.03	22.26	3,332,214	+0.55(+2.53%)
Jul 11, 2016	21.50	21.94	21.50	21.71	3,746,816	+0.37(+1.74%)
Jul 08, 2016	20.95	21.39	20.67	21.34	3,196,172	+0.66(+3.21%)
Jul 07, 2016	20.72	20.99	20.47	20.67	2,310,225	+0.05(+0.27%)
Jul 06, 2016	20.65	20.65	19.97	20.62	4,111,590	-0.06(-0.29%)
Jul 05, 2016	21.38	21.56	20.55	20.68	3,299,123	-0.67(-3.14%)

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.