Indicators

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.45	31.66	30.66	31.08	1,398,904	-0.05(-0.18%)
Dec 28, 2018	31.94	32.07	30.97	31.14	1,906,001	-0.72(-2.25%)
Dec 27, 2018	30.69	31.87	30.47	31.86	2,946,368	+0.69(+2.22%)
Dec 26, 2018	30.13	31.21	29.33	31.16	2,046,080	+1.07(+3.54%)
Dec 24, 2018	30.71	30.88	30.08	30.10	1,348,896	-0.88(-2.83%)
Dec 21, 2018	30.95	31.63	30.77	30.97	2,529,345	+0.10(+0.31%)
Dec 20, 2018	30.82	31.38	30.71	30.88	2,391,347	+0.09(+0.29%)
Dec 19, 2018	31.25	32.04	30.69	30.79	1,467,279	-0.22(-0.71%)
Dec 18, 2018	30.56	31.48	30.41	31.01	1,863,552	+0.71(+2.35%)
Dec 17, 2018	30.78	31.42	30.17	30.30	1,557,777	-0.73(-2.34%)
Dec 14, 2018	30.78	31.57	30.69	31.02	1,397,295	-0.08(-0.26%)
Dec 13, 2018	31.45	31.66	31.03	31.10	1,321,918	-0.10(-0.31%)
Dec 12, 2018	31.29	31.80	31.18	31.20	1,108,621	+0.47(+1.54%)
Dec 11, 2018	31.16	31.67	30.73	30.73	1,964,075	+0.30(+0.99%)
Dec 10, 2018	30.79	31.02	29.99	30.43	2,247,906	-0.69(-2.22%)
Dec 07, 2018	32.17	32.73	31.10	31.12	1,642,948	-0.98(-3.05%)
Dec 06, 2018	31.46	32.10	30.86	32.10	2,139,327	-0.36(-1.12%)
Dec 04, 2018	34.56	34.61	32.23	32.46	2,375,081	-2.16(-6.24%)

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.