Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.65 25.65 25.15 25.24 1,871,879 -0.38(-1.48%)
Apr 28, 2016 25.73 25.87 25.23 25.62 3,600,501 -0.23(-0.91%)
Apr 27, 2016 26.21 26.23 25.70 25.85 3,558,278 -0.30(-1.15%)
Apr 26, 2016 26.06 26.19 25.91 26.15 2,196,608 +0.19(+0.74%)
Apr 25, 2016 25.67 26.08 25.65 25.96 1,800,900 +0.15(+0.58%)
Apr 22, 2016 25.85 26.15 25.72 25.81 2,308,897 -0.10(-0.39%)
Apr 21, 2016 26.11 26.13 25.81 25.91 3,495,179 -0.17(-0.67%)
Apr 20, 2016 25.45 26.20 25.44 26.09 3,922,606 +0.64(+2.50%)
Apr 19, 2016 25.38 25.73 25.30 25.45 2,418,763 +0.20(+0.78%)
Apr 18, 2016 24.80 25.34 24.75 25.25 2,362,489 +0.37(+1.50%)
Apr 15, 2016 25.01 25.05 24.72 24.88 1,775,245 -0.16(-0.62%)
Apr 14, 2016 25.03 25.30 24.83 25.04 1,832,607 +0.06(+0.24%)
Apr 13, 2016 24.54 25.05 24.44 24.98 2,367,309 +0.64(+2.64%)
Apr 12, 2016 24.11 24.47 23.92 24.33 1,987,075 +0.35(+1.45%)
Apr 11, 2016 24.06 24.32 23.93 23.99 1,649,942 +0.10(+0.43%)
Apr 08, 2016 24.06 24.35 23.80 23.88 1,873,532 +0.14(+0.61%)
Apr 07, 2016 24.51 24.53 23.52 23.74 2,930,254 -0.88(-3.59%)
Apr 06, 2016 24.68 24.68 24.23 24.62 1,882,109 -0.08(-0.34%)
Apr 05, 2016 24.23 24.81 24.00 24.71 2,744,186 +0.11(+0.44%)
Apr 04, 2016 25.10 25.10 24.39 24.60 2,780,333 -0.56(-2.24%)
Apr 01, 2016 25.54 25.71 25.13 25.16 2,296,981 -0.64(-2.49%)
Mar 31, 2016 25.96 26.13 25.77 25.81 1,924,472 -0.11(-0.44%)
Mar 30, 2016 25.80 26.06 25.65 25.92 2,246,434 +0.38(+1.48%)
Mar 29, 2016 24.92 25.63 24.81 25.54 3,037,819 +0.47(+1.87%)
Mar 28, 2016 24.87 25.27 24.95 25.07 2,052,791 +0.20(+0.82%)
Mar 24, 2016 24.90 24.87 24.87 24.87 3,678,776 -0.34(-1.36%)
Mar 23, 2016 25.50 25.54 25.15 25.21 3,447,653 -0.28(-1.11%)
Mar 22, 2016 25.40 25.74 25.22 25.49 2,975,763 -0.21(-0.82%)
Mar 21, 2016 25.63 25.81 25.46 25.70 2,190,991 +0.01(+0.02%)
Mar 18, 2016 25.67 25.82 25.57 25.70 3,352,825 +0.00(+0.00%)
Mar 17, 2016 25.46 25.84 25.37 25.70 2,345,069 +0.34(+1.33%)
Mar 16, 2016 24.83 25.46 24.64 25.36 3,516,051 +0.57(+2.30%)
Mar 15, 2016 24.58 24.87 24.41 24.79 3,071,072 -0.08(-0.34%)
Mar 14, 2016 24.93 25.08 24.61 24.87 3,799,731 -0.11(-0.43%)
Mar 11, 2016 24.48 25.01 24.45 24.98 3,106,680 +0.88(+3.66%)
Mar 10, 2016 24.66 24.74 23.70 24.10 2,758,168 -0.41(-1.67%)
Mar 09, 2016 24.10 24.67 23.99 24.51 3,113,197 +0.90(+3.79%)
Mar 08, 2016 24.54 24.57 23.57 23.61 4,637,200 -1.02(-4.16%)
Mar 07, 2016 24.25 24.77 24.18 24.64 3,465,919 +0.33(+1.34%)
Mar 04, 2016 24.01 24.36 23.81 24.31 3,360,260 +0.46(+1.91%)
Mar 03, 2016 23.66 24.18 23.52 23.86 3,360,275 +0.38(+1.64%)
Mar 02, 2016 23.42 23.58 23.22 23.47 2,984,677 +0.00(+0.00%)
Mar 01, 2016 23.26 23.78 23.21 23.47 4,869,649 +0.47(+2.06%)
Feb 29, 2016 22.64 23.14 22.56 23.00 5,365,666 +0.37(+1.62%)
Feb 26, 2016 22.83 23.14 22.02 22.63 6,794,521 +1.61(+7.66%)
Feb 25, 2016 20.62 21.06 20.40 21.02 2,960,317 +0.43(+2.10%)
Feb 24, 2016 20.42 20.59 19.88 20.59 3,087,253 -0.10(-0.49%)
Feb 23, 2016 21.01 21.16 20.62 20.69 2,672,652 -0.33(-1.58%)
Feb 22, 2016 20.59 21.08 20.58 21.02 3,504,333 +0.76(+3.77%)
Feb 19, 2016 20.33 20.41 19.94 20.26 3,130,646 -0.32(-1.55%)
Feb 18, 2016 20.98 20.98 20.33 20.58 2,746,618 -0.14(-0.66%)
Feb 17, 2016 20.19 20.95 20.12 20.71 4,614,367 +0.78(+3.92%)
Feb 16, 2016 19.98 20.03 19.33 19.93 3,925,360 +0.35(+1.78%)
Feb 12, 2016 18.99 19.58 19.58 19.58 3,707,411 +0.88(+4.68%)
Feb 11, 2016 18.36 19.01 18.34 18.71 4,628,914 -0.03(-0.16%)
Feb 10, 2016 18.68 19.30 18.64 18.74 4,556,457 +0.17(+0.89%)
Feb 09, 2016 18.39 18.80 18.00 18.57 7,346,344 -0.05(-0.25%)
Feb 08, 2016 19.02 19.14 18.31 18.62 3,907,754 -0.73(-3.79%)
Feb 05, 2016 19.69 19.90 19.30 19.35 2,956,136 -0.28(-1.45%)
Feb 04, 2016 19.36 19.66 18.95 19.64 3,912,150 +0.31(+1.59%)
Feb 03, 2016 20.36 20.36 18.98 19.33 5,064,823 -0.71(-3.55%)
Feb 02, 2016 20.52 20.53 19.91 20.04 3,556,288 -0.75(-3.62%)
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.