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 (%)
Sep 29, 2017	34.94	35.18	34.80	34.95	1,129,938	+0.14(+0.39%)
Sep 28, 2017	35.01	35.14	34.76	34.81	1,444,437	-0.27(-0.77%)
Sep 27, 2017		35.17	34.81	35.08	2,147,918	+0.18(+0.53%)
Sep 26, 2017	34.97	35.17	34.83	34.90	1,753,608	-0.02(-0.06%)
Sep 25, 2017	34.76	35.08	34.68	34.92	2,873,484	+0.21(+0.60%)
Sep 22, 2017	34.62	34.85	34.57	34.71	1,356,711	+0.16(+0.45%)
Sep 21, 2017	34.18	34.62	33.92	34.55	1,672,007	+0.41(+1.21%)
Sep 20, 2017	33.92	34.35	33.92	34.14	1,633,461	+0.22(+0.66%)
Sep 19, 2017	33.82	34.09	33.59	33.92	1,591,861	+0.03(+0.08%)
Sep 18, 2017	34.06	34.08	33.74	33.89	2,264,706	-0.10(-0.29%)
Sep 15, 2017	33.38	34.04	33.27	33.99	3,956,279	+0.59(+1.76%)
Sep 14, 2017	32.46	33.62	32.16	33.40	5,289,681	+1.21(+3.76%)
Sep 13, 2017	32.20	32.28	31.84	32.19	2,093,205	-0.03(-0.08%)
Sep 12, 2017	32.12	32.23	31.87	32.22	1,741,748	+0.22(+0.70%)
Sep 11, 2017	32.12	32.13	31.89	31.99	1,595,818	+0.16(+0.49%)
Sep 08, 2017	31.72	31.91	31.59	31.84	1,537,293	+0.08(+0.25%)
Sep 07, 2017	31.84	32.05	31.63	31.76	1,371,208	+0.05(+0.14%)
Sep 06, 2017	31.63	32.01	31.51	31.71	1,528,281	+0.20(+0.64%)
Sep 05, 2017	32.10	32.10	31.21	31.51	2,625,912	-0.65(-2.02%)

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.