Indicators

Magna International (NY: MGA )

45.36 -0.73 (-1.58%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.73	26.92	26.53	26.85	1,789,191	+0.13(+0.49%)
Jan 30, 2017	26.68	26.74	26.19	26.72	2,804,908	+0.19(+0.73%)
Jan 27, 2017	26.82	26.83	26.40	26.53	1,461,072	-0.25(-0.93%)
Jan 26, 2017	27.32	27.34	26.75	26.78	1,703,719	-0.56(-2.06%)
Jan 25, 2017	26.95	27.41	26.93	27.34	2,137,974	+0.61(+2.30%)
Jan 24, 2017	26.27	26.83	26.24	26.73	2,219,063	+0.61(+2.35%)
Jan 23, 2017	26.42	26.42	25.96	26.12	1,946,021	-0.34(-1.29%)
Jan 20, 2017	26.59	26.62	26.27	26.46	1,894,231	+0.04(+0.16%)
Jan 19, 2017	26.51	26.63	26.26	26.41	2,846,805	-0.07(-0.26%)
Jan 18, 2017	27.23	27.23	26.42	26.48	3,040,688	-0.67(-2.47%)
Jan 17, 2017	27.30	27.51	27.09	27.15	2,966,774	-0.67(-2.41%)
Jan 13, 2017		27.82	27.82	27.82	0	-0.14(-0.49%)
Jan 12, 2017	28.29	28.39	27.57	27.96	1,807,224	-0.35(-1.23%)
Jan 11, 2017	28.06	28.36	27.73	28.31	2,695,951	+0.13(+0.46%)
Jan 10, 2017	27.72	28.42	27.63	28.18	2,337,118	+0.70(+2.55%)
Jan 09, 2017	27.90	27.90	27.34	27.47	1,512,305	-0.48(-1.73%)
Jan 06, 2017	28.04	28.14	27.72	27.96	1,389,955	-0.07(-0.24%)
Jan 05, 2017	28.06	28.23	27.87	28.03	1,447,920	-0.09(-0.31%)
Jan 04, 2017	27.74	28.31	27.69	28.11	2,170,249	+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.