Indicators

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.00	27.19	26.80	27.12	1,771,526	+0.13(+0.49%)
Jan 30, 2017	26.95	27.01	26.45	26.99	2,777,214	+0.19(+0.72%)
Jan 27, 2017	27.09	27.10	26.66	26.80	1,446,646	-0.25(-0.93%)
Jan 26, 2017	27.59	27.62	27.02	27.05	1,686,898	-0.57(-2.07%)
Jan 25, 2017	27.22	27.68	27.20	27.62	2,116,865	+0.62(+2.30%)
Jan 24, 2017	26.53	27.10	26.50	27.00	2,197,154	+0.62(+2.35%)
Jan 23, 2017	26.68	26.68	26.22	26.38	1,926,807	-0.34(-1.29%)
Jan 20, 2017	26.85	26.89	26.53	26.72	1,875,529	+0.04(+0.16%)
Jan 19, 2017	26.78	26.90	26.53	26.68	2,818,698	-0.07(-0.26%)
Jan 18, 2017	27.50	27.50	26.68	26.75	3,010,667	-0.68(-2.47%)
Jan 17, 2017	27.57	27.79	27.36	27.42	2,937,483	-0.68(-2.41%)
Jan 13, 2017		28.10	28.10	28.10	0	-0.14(-0.49%)
Jan 12, 2017	28.58	28.67	27.85	28.24	1,789,381	-0.35(-1.23%)
Jan 11, 2017	28.34	28.64	28.01	28.59	2,669,333	+0.13(+0.46%)
Jan 10, 2017	27.99	28.70	27.91	28.46	2,314,043	+0.71(+2.55%)
Jan 09, 2017	28.17	28.17	27.61	27.75	1,497,374	-0.49(-1.73%)
Jan 06, 2017	28.32	28.42	27.99	28.24	1,376,232	-0.07(-0.24%)
Jan 05, 2017	28.34	28.51	28.14	28.31	1,433,625	-0.09(-0.31%)
Jan 04, 2017	28.02	28.59	27.97	28.39	2,148,822	+0.63(+2.28%)

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.