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 (%)
Jun 28, 2019	35.14	35.46	35.07	35.22	898,982	+0.13(+0.38%)
Jun 27, 2019	34.68	35.26	34.66	35.08	1,034,348	+0.38(+1.10%)
Jun 26, 2019	34.53	35.20	34.53	34.70	855,684	+0.23(+0.66%)
Jun 25, 2019	34.56	34.68	34.33	34.47	934,017	-0.13(-0.39%)
Jun 24, 2019	34.54	34.85	34.30	34.61	1,059,852	+0.05(+0.14%)
Jun 21, 2019	34.51	34.87	34.37	34.56	1,233,877	-0.05(-0.14%)
Jun 20, 2019	34.39	34.80	34.09	34.61	1,562,222	+0.87(+2.58%)
Jun 19, 2019	33.49	33.86	33.20	33.74	1,465,583	+0.43(+1.30%)
Jun 18, 2019	33.15	33.71	33.09	33.30	1,138,978	+0.50(+1.51%)
Jun 17, 2019	32.57	33.08	32.26	32.81	1,428,034	+0.21(+0.63%)
Jun 14, 2019	32.61	32.72	32.11	32.60	1,307,687	-0.22(-0.67%)
Jun 13, 2019	32.33	32.84	32.16	32.82	836,970	+0.45(+1.38%)
Jun 12, 2019	32.44	32.69	32.16	32.38	1,064,222	-0.31(-0.95%)
Jun 11, 2019	32.52	32.91	32.52	32.69	1,196,487	+0.48(+1.50%)
Jun 10, 2019	32.01	32.56	32.00	32.20	1,191,343	+0.52(+1.63%)
Jun 07, 2019	31.29	31.82	31.01	31.69	1,729,235	+0.57(+1.84%)
Jun 06, 2019	31.35	31.35	30.80	31.11	1,453,088	-0.04(-0.14%)
Jun 05, 2019	31.89	31.95	30.76	31.16	1,560,595	-0.64(-2.01%)
Jun 04, 2019	31.30	31.91	31.14	31.79	2,378,560	+0.91(+2.96%)

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.