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 (%)
Jul 29, 2016	22.57	23.06	22.57	22.94	1,795,236	+0.43(+1.90%)
Jul 28, 2016	23.08	23.25	22.25	22.51	4,705,695	-0.93(-3.98%)
Jul 27, 2016	23.38	23.56	23.21	23.45	2,448,397	+0.08(+0.36%)
Jul 26, 2016	23.07	23.39	22.90	23.36	1,730,973	+0.24(+1.03%)
Jul 25, 2016	23.08	23.31	22.98	23.12	1,445,112	-0.01(-0.03%)
Jul 22, 2016	23.14	23.18	22.77	23.13	1,824,823	+0.05(+0.21%)
Jul 21, 2016	22.93	23.36	22.92	23.08	2,278,002	+0.30(+1.33%)
Jul 20, 2016	22.64	22.89	22.46	22.78	1,808,574	+0.16(+0.71%)
Jul 19, 2016	22.49	22.70	22.40	22.62	1,955,358	-0.04(-0.18%)
Jul 18, 2016	22.17	22.75	22.13	22.66	1,949,192	+0.37(+1.65%)
Jul 15, 2016	22.46	22.96	22.25	22.29	2,582,621	-0.12(-0.56%)
Jul 14, 2016	22.34	22.63	22.11	22.42	2,760,692	+0.40(+1.84%)
Jul 13, 2016	21.80	22.09	21.57	22.01	3,075,426	+0.29(+1.34%)
Jul 12, 2016	21.53	21.95	21.50	21.72	3,414,822	+0.54(+2.53%)
Jul 11, 2016	20.98	21.41	20.98	21.19	3,839,702	+0.36(+1.74%)
Jul 08, 2016	20.44	20.88	20.17	20.82	3,275,408	+0.65(+3.21%)
Jul 07, 2016	20.22	20.48	19.97	20.17	2,367,497	+0.05(+0.27%)
Jul 06, 2016	20.15	20.15	19.48	20.12	4,213,519	-0.06(-0.29%)
Jul 05, 2016	20.86	21.04	20.05	20.18	3,380,911	-0.65(-3.14%)

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.