Indicators

Magna International (NY: MGA )

46.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.24	55.61	53.73	55.37	1,441,926	+0.03(+0.06%)
Jul 28, 2022	54.59	55.49	53.47	55.33	1,659,181	+1.41(+2.62%)
Jul 27, 2022	52.60	54.07	52.60	53.92	862,217	+1.64(+3.13%)
Jul 26, 2022	52.73	53.07	52.25	52.28	1,130,519	-1.18(-2.21%)
Jul 25, 2022	53.47	53.74	52.59	53.46	964,943	+0.53(+1.00%)
Jul 22, 2022	53.74	54.04	52.62	52.93	895,050	-0.63(-1.18%)
Jul 21, 2022	52.75	53.58	52.36	53.56	834,485	+0.59(+1.11%)
Jul 20, 2022	52.17	53.26	52.02	52.97	821,962	+0.46(+0.88%)
Jul 19, 2022	50.21	52.68	50.21	52.51	1,391,583	+3.36(+6.83%)
Jul 18, 2022	49.83	50.57	48.96	49.16	790,639	+0.68(+1.39%)
Jul 15, 2022	48.08	48.72	46.90	48.48	954,288	+1.37(+2.91%)
Jul 14, 2022	46.87	47.30	45.80	47.11	1,185,914	-0.92(-1.91%)
Jul 13, 2022	48.48	48.59	47.68	48.03	668,126	-1.12(-2.28%)
Jul 12, 2022	47.46	49.93	47.46	49.15	1,072,745	+1.79(+3.77%)
Jul 11, 2022	48.37	48.52	47.21	47.36	1,488,954	-1.41(-2.90%)
Jul 08, 2022	49.05	49.51	48.35	48.78	660,392	-0.08(-0.16%)
Jul 07, 2022	46.77	48.90	46.67	48.85	1,185,211	+2.99(+6.52%)
Jul 06, 2022	47.36	47.79	45.51	45.86	1,449,725	-1.68(-3.54%)
Jul 05, 2022	46.64	47.56	45.49	47.55	1,642,175	-0.82(-1.70%)

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.