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 (%)
Feb 28, 2022	63.83	64.95	63.28	63.84	1,740,102	-1.61(-2.46%)
Feb 25, 2022	63.63	65.71	63.76	65.45	1,442,673	+2.29(+3.62%)
Feb 24, 2022	61.65	63.28	60.84	63.16	3,563,408	-0.53(-0.83%)
Feb 23, 2022	64.35	65.39	63.65	63.69	3,149,595	+0.14(+0.23%)
Feb 22, 2022	65.02	65.45	63.34	63.55	1,262,880	-2.09(-3.19%)
Feb 18, 2022				65.64	0	-0.69(-1.04%)
Feb 17, 2022	66.92	67.49	66.24	66.33	954,757	-1.32(-1.96%)
Feb 16, 2022	66.86	68.07	66.80	67.65	1,319,044	+0.11(+0.16%)
Feb 15, 2022	65.98	67.98	65.98	67.54	1,500,564	+2.58(+3.97%)
Feb 14, 2022	63.91	65.41	63.24	64.97	3,061,868	+0.77(+1.20%)
Feb 11, 2022	66.19	67.02	63.81	64.19	3,600,097	-4.46(-6.50%)
Feb 10, 2022	69.37	70.77	68.64	68.65	1,451,687	-1.47(-2.09%)
Feb 09, 2022	68.75	70.49	68.75	70.12	1,270,640	+1.66(+2.43%)
Feb 08, 2022	68.17	68.66	67.23	68.46	1,996,070	+0.52(+0.76%)
Feb 07, 2022	67.98	68.44	67.27	67.94	948,815	+0.47(+0.69%)
Feb 04, 2022	67.41	67.97	65.77	67.48	1,817,449	-0.88(-1.29%)
Feb 03, 2022	69.13		68.29	68.36	1,017,026	-1.62(-2.31%)
Feb 02, 2022	69.54	70.95	69.32	69.98	2,118,328	+0.60(+0.87%)

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.