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 (%)
May 29, 2020	32.10	32.70	31.56	32.33	1,641,644	+0.02(+0.07%)
May 28, 2020	33.04	33.12	32.12	32.31	1,329,022	-0.53(-1.61%)
May 27, 2020	32.20	32.86	31.73	32.84	1,765,236	+1.56(+5.00%)
May 26, 2020	31.27	31.86	31.10	31.27	982,625	+1.00(+3.29%)
May 22, 2020	30.31	30.38	29.53	30.28	717,037	+0.15(+0.51%)
May 21, 2020	30.05	30.67	29.92	30.12	981,914	+0.46(+1.55%)
May 20, 2020	29.12	29.89	29.03	29.66	1,668,354	+1.05(+3.69%)
May 19, 2020	29.68	29.86	28.61	28.61	4,384,954	-1.14(-3.85%)
May 18, 2020	28.94	30.14	28.85	29.75	941,513	+2.29(+8.33%)
May 15, 2020	27.22	27.69	27.00	27.46	768,796	-0.07(-0.27%)
May 14, 2020	26.36	27.55	26.04	27.54	1,093,690	+0.56(+2.08%)
May 13, 2020	27.93	27.97	26.66	26.98	883,307	-1.10(-3.92%)
May 12, 2020	29.42	29.51	28.05	28.08	869,944	-1.02(-3.50%)
May 11, 2020	29.20	29.51	28.94	29.09	1,093,962	-0.59(-1.99%)
May 08, 2020	29.27	29.80	28.97	29.68	1,617,279	+1.08(+3.76%)
May 07, 2020	27.67	29.12	27.67	28.61	2,330,723	+1.35(+4.94%)
May 06, 2020	27.75	27.83	27.07	27.26	1,074,822	+0.15(+0.55%)
May 05, 2020	27.81	28.12	27.08	27.11	1,218,155	-0.20(-0.74%)
May 04, 2020	27.22	27.83	26.94	27.31	921,599	-0.38(-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.