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 (%)
May 29, 2020	32.54	33.15	31.99	32.78	1,619,356	+0.02(+0.07%)
May 28, 2020	33.50	33.58	32.56	32.75	1,310,978	-0.54(-1.61%)
May 27, 2020	32.64	33.31	32.17	33.29	1,741,271	+1.59(+5.00%)
May 26, 2020	31.70	32.30	31.53	31.70	969,284	+1.01(+3.29%)
May 22, 2020	30.73	30.79	29.94	30.69	707,302	+0.16(+0.51%)
May 21, 2020	30.47	31.10	30.34	30.54	968,583	+0.47(+1.55%)
May 20, 2020	29.52	30.30	29.43	30.07	1,645,704	+1.07(+3.69%)
May 19, 2020	30.09	30.28	29.00	29.00	4,325,423	-1.16(-3.85%)
May 18, 2020	29.34	30.56	29.24	30.16	928,730	+2.32(+8.33%)
May 15, 2020	27.59	28.07	27.37	27.84	758,358	-0.08(-0.27%)
May 14, 2020	26.73	27.93	26.40	27.92	1,078,842	+0.57(+2.08%)
May 13, 2020	28.32	28.36	27.03	27.35	871,315	-1.11(-3.92%)
May 12, 2020	29.83	29.91	28.43	28.46	858,133	-1.03(-3.50%)
May 11, 2020	29.60	29.91	29.34	29.49	1,079,110	-0.60(-1.99%)
May 08, 2020	29.67	30.21	29.37	30.09	1,595,322	+1.09(+3.76%)
May 07, 2020	28.05	29.52	28.05	29.00	2,299,080	+1.36(+4.94%)
May 06, 2020	28.13	28.21	27.45	27.64	1,060,230	+0.15(+0.55%)
May 05, 2020	28.19	28.51	27.45	27.49	1,201,617	-0.20(-0.74%)
May 04, 2020	27.60	28.21	27.31	27.69	909,087	-0.39(-1.38%)

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.