Magna International (NY: MGA )

39.47 -1.84 (-4.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 64.06 64.58 62.03 62.82 958,645 -1.65(-2.55%)
Jan 28, 2021 63.16 65.02 62.63 64.46 1,614,470 +2.05(+3.28%)
Jan 27, 2021 64.62 64.66 61.95 62.41 3,174,149 -3.57(-5.41%)
Jan 26, 2021 67.96 68.15 65.81 65.98 1,032,850 -1.80(-2.65%)
Jan 25, 2021 68.01 68.42 65.26 67.78 1,670,252 -0.18(-0.26%)
Jan 22, 2021 68.32 68.77 67.63 67.96 807,221 -0.94(-1.36%)
Jan 21, 2021 68.12 69.38 67.67 68.90 1,510,897 +1.08(+1.60%)
Jan 20, 2021 66.17 67.96 65.72 67.81 1,311,047 +3.00(+4.64%)
Jan 19, 2021 65.53 65.94 64.53 64.81 1,078,903 -0.38(-0.58%)
Jan 15, 2021 66.05 66.25 64.69 65.19 1,429,580 -1.36(-2.04%)
Jan 14, 2021 67.42 67.57 66.37 66.54 1,545,493 -0.63(-0.94%)
Jan 13, 2021 68.63 68.63 66.62 67.18 1,217,820 -0.89(-1.30%)
Jan 12, 2021 67.13 68.57 66.88 68.06 1,637,514 +1.27(+1.90%)
Jan 11, 2021 66.61 67.35 65.82 66.80 1,640,081 -1.03(-1.52%)
Jan 08, 2021 67.07 68.24 66.27 67.82 2,241,387 +1.12(+1.68%)
Jan 07, 2021 68.68 68.91 65.77 66.71 2,741,872 -0.66(-0.98%)
Jan 06, 2021 66.19 68.40 65.72 67.37 3,680,407 +2.25(+3.46%)
Jan 05, 2021 62.32 65.32 62.06 65.11 2,708,129 +2.78(+4.46%)
Jan 04, 2021 64.04 64.46 61.07 62.33 1,816,335 -0.97(-1.54%)
Dec 31, 2020 63.31 63.31 63.31 2,149,516 -1.03(-1.60%)
Dec 30, 2020 64.68 65.45 63.91 64.34 2,149,516 +0.06(+0.10%)
Dec 29, 2020 65.78 66.01 63.69 64.27 2,412,824 -1.45(-2.20%)
Dec 28, 2020 64.83 67.64 64.38 65.72 2,388,669 +2.57(+4.06%)
Dec 24, 2020 65.18 65.45 62.59 63.16 1,292,806 -1.54(-2.38%)
Dec 23, 2020 66.13 66.71 63.24 64.69 6,535,483 +5.36(+9.03%)
Dec 22, 2020 57.48 59.79 56.99 59.34 2,604,378 +2.34(+4.11%)
Dec 21, 2020 56.06 57.07 55.46 56.99 866,797 -0.04(-0.06%)
Dec 18, 2020 58.15 58.35 56.70 57.03 685,321 -0.96(-1.65%)
Dec 17, 2020 58.06 58.17 57.32 57.99 583,700 +0.34(+0.59%)
Dec 16, 2020 57.67 57.76 56.87 57.65 620,523 +0.35(+0.61%)
Dec 15, 2020 56.29 57.44 55.99 57.30 615,069 +1.66(+2.99%)
Dec 14, 2020 55.60 56.28 55.39 55.64 1,018,977 +0.72(+1.32%)
Dec 11, 2020 55.44 55.83 54.85 54.91 832,272 -0.89(-1.59%)
Dec 10, 2020 56.06 56.35 55.55 55.80 577,202 -0.57(-1.02%)
Dec 09, 2020 56.68 56.94 55.93 56.37 1,473,425 +0.07(+0.13%)
Dec 08, 2020 57.62 57.68 56.22 56.30 975,703 -1.38(-2.39%)
Dec 07, 2020 56.61 57.77 56.12 57.67 1,261,479 +0.89(+1.56%)
Dec 04, 2020 56.01 56.93 55.81 56.79 947,238 +1.33(+2.40%)
Dec 03, 2020 54.84 55.78 54.30 55.46 1,000,291 +0.87(+1.59%)
Dec 02, 2020 55.13 55.19 54.22 54.59 940,266 -0.93(-1.67%)
Dec 01, 2020 55.75 56.00 55.13 55.52 857,488 +0.60(+1.09%)
Nov 30, 2020 55.38 55.82 54.88 54.92 1,161,154 -0.30(-0.53%)
Nov 27, 2020 55.35 55.46 54.72 55.22 398,801 +0.08(+0.15%)
Nov 25, 2020 55.74 56.03 54.86 55.13 629,516 -1.50(-2.65%)
Nov 24, 2020 55.44 56.85 54.99 56.64 968,511 +1.97(+3.60%)
Nov 23, 2020 54.24 54.88 54.09 54.67 547,473 +1.21(+2.26%)
Nov 20, 2020 53.91 54.15 53.36 53.46 593,282 -0.89(-1.63%)
Nov 19, 2020 54.16 54.80 53.61 54.35 861,517 -0.02(-0.03%)
Nov 18, 2020 54.04 55.44 53.75 54.37 3,326,788 +0.29(+0.54%)
Nov 17, 2020 53.76 54.38 52.98 54.07 2,910,569 -0.01(-0.02%)
Nov 16, 2020 53.67 54.34 53.10 54.08 534,839 +1.16(+2.20%)
Nov 13, 2020 52.06 53.22 51.82 52.92 734,295 +1.22(+2.35%)
Nov 12, 2020 52.86 53.37 51.41 51.70 769,770 -1.66(-3.11%)
Nov 11, 2020 53.35 54.45 53.15 53.36 1,755,601 +0.22(+0.42%)
Nov 10, 2020 53.95 54.04 51.97 53.14 1,151,272 -0.48(-0.89%)
Nov 09, 2020 53.02 54.36 52.69 53.62 1,635,348 +2.61(+5.12%)
Nov 06, 2020 50.63 52.03 49.94 51.01 2,889,678 +1.81(+3.68%)
Nov 05, 2020 46.93 49.21 46.93 49.20 1,200,651 +3.17(+6.89%)
Nov 04, 2020 47.18 47.18 45.90 46.02 983,079 -1.04(-2.21%)
Nov 03, 2020 46.77 47.18 46.26 47.06 1,217,383 +1.46(+3.19%)
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.