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 (%)
Sep 30, 2019	37.91	38.61	37.75	38.49	1,303,338	+0.74(+1.97%)
Sep 27, 2019	37.76	38.04	37.54	37.75	730,653	+0.05(+0.13%)
Sep 26, 2019	38.12	38.12	37.51	37.70	744,264	-0.32(-0.85%)
Sep 25, 2019	37.79	38.10	37.35	38.03	922,333	+0.23(+0.61%)
Sep 24, 2019	38.27	38.73	37.69	37.79	1,051,174	-0.48(-1.24%)
Sep 23, 2019	37.59	38.66	37.53	38.27	693,765	+0.16(+0.42%)
Sep 20, 2019	38.58	38.76	38.06	38.11	868,222	-0.40(-1.03%)
Sep 19, 2019	38.63	38.92	38.50	38.51	1,155,709	-0.04(-0.11%)
Sep 18, 2019	38.83	39.05	38.32	38.55	908,858	-0.32(-0.84%)
Sep 17, 2019	38.62	38.96	38.18	38.88	930,890	+0.02(+0.06%)
Sep 16, 2019	38.15	39.04	38.04	38.86	1,569,326	-0.06(-0.17%)
Sep 13, 2019	39.10	39.45	38.91	38.92	877,781	-0.10(-0.26%)
Sep 12, 2019	38.59	39.18	38.25	39.02	1,366,081	+0.32(+0.84%)
Sep 11, 2019	38.57	38.76	37.95	38.70	1,444,254	+0.06(+0.15%)
Sep 10, 2019	37.77	38.64	37.77	38.64	1,525,273	+0.55(+1.44%)
Sep 09, 2019	37.65	38.25	37.44	38.09	1,773,051	+0.70(+1.87%)
Sep 06, 2019	37.58	37.62	37.23	37.39	996,093	-0.08(-0.21%)
Sep 05, 2019	36.81	37.55	36.76	37.47	1,562,026	+1.03(+2.83%)
Sep 04, 2019	36.17	36.51	36.08	36.44	1,641,953	+0.86(+2.41%)

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.