Magna International (NY: MGA )

41.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 49.10 49.46 48.70 48.70 1,216,557 -0.05(-0.10%)
Apr 27, 2018 49.22 49.46 48.71 48.75 1,067,270 -0.46(-0.94%)
Apr 26, 2018 48.90 49.33 48.45 49.21 1,170,444 +0.52(+1.07%)
Apr 25, 2018 48.67 49.06 48.43 48.69 845,664 -0.07(-0.14%)
Apr 24, 2018 49.14 49.47 48.33 48.76 1,121,284 -0.35(-0.72%)
Apr 23, 2018 48.63 49.41 48.56 49.11 997,305 +0.44(+0.90%)
Apr 20, 2018 48.34 48.85 48.30 48.67 1,150,348 +0.41(+0.86%)
Apr 19, 2018 49.33 49.44 47.99 48.26 1,902,536 -1.16(-2.35%)
Apr 18, 2018 50.27 50.46 49.41 49.42 1,840,698 -0.71(-1.42%)
Apr 17, 2018 50.66 50.81 50.07 50.13 1,152,708 -0.17(-0.33%)
Apr 16, 2018 49.88 50.41 49.70 50.30 861,902 +0.73(+1.47%)
Apr 13, 2018 50.26 50.57 49.41 49.57 1,348,498 -0.40(-0.81%)
Apr 12, 2018 50.04 50.57 49.89 49.98 1,368,239 +0.23(+0.46%)
Apr 11, 2018 48.97 50.20 48.97 49.75 1,486,793 +0.45(+0.90%)
Apr 10, 2018 49.44 49.92 49.19 49.30 2,152,610 +0.73(+1.50%)
Apr 09, 2018 48.66 49.08 48.17 48.57 1,542,837 +0.22(+0.46%)
Apr 06, 2018 48.29 49.47 47.78 48.35 2,265,126 -0.44(-0.90%)
Apr 05, 2018 47.53 49.06 47.47 48.79 2,492,671 +1.28(+2.69%)
Apr 04, 2018 45.67 47.53 45.07 47.51 1,706,561 +0.97(+2.09%)
Apr 03, 2018 45.39 46.66 45.24 46.54 1,464,258 +1.77(+3.96%)
Apr 02, 2018 46.49 46.71 44.50 44.76 2,171,945 -1.75(-3.76%)
Mar 29, 2018 46.51 46.51 46.51 0 +1.60(+3.57%)
Mar 28, 2018 45.05 45.74 44.87 44.91 1,719,666 -0.24(-0.53%)
Mar 27, 2018 45.91 46.30 44.85 45.15 1,275,718 -0.58(-1.26%)
Mar 26, 2018 44.43 45.85 44.40 45.73 1,660,889 +1.81(+4.12%)
Mar 23, 2018 45.24 45.56 43.86 43.92 1,955,535 -1.04(-2.31%)
Mar 22, 2018 46.26 46.58 44.95 44.96 2,101,572 -2.68(-5.63%)
Mar 21, 2018 46.40 47.87 46.30 47.64 2,165,692 +1.61(+3.50%)
Mar 20, 2018 45.62 46.21 45.49 46.03 1,326,714 +0.50(+1.11%)
Mar 19, 2018 45.87 45.97 45.27 45.53 1,388,275 -0.40(-0.86%)
Mar 16, 2018 46.54 46.54 45.54 45.92 1,501,606 -0.73(-1.57%)
Mar 15, 2018 44.37 46.75 44.22 46.66 3,465,406 +2.68(+6.10%)
Mar 14, 2018 44.34 44.48 43.76 43.98 1,167,000 +0.11(+0.24%)
Mar 13, 2018 44.22 44.43 43.80 43.87 885,509 -0.16(-0.36%)
Mar 12, 2018 44.02 44.79 43.96 44.03 1,139,690 +0.03(+0.08%)
Mar 09, 2018 43.71 44.11 43.33 43.99 1,074,068 +0.64(+1.49%)
Mar 08, 2018 43.28 43.58 42.89 43.35 1,743,574 +0.31(+0.71%)
Mar 07, 2018 43.13 42.57 43.04 1,444,232 -0.19(-0.44%)
Mar 06, 2018 43.34 43.65 42.93 43.23 1,816,874 +0.17(+0.40%)
Mar 05, 2018 42.74 43.29 42.45 43.06 2,058,290 +0.03(+0.08%)
Mar 02, 2018 43.40 43.48 42.70 43.03 2,381,570 -0.92(-2.09%)
Mar 01, 2018 45.21 45.27 43.63 43.95 2,253,951 -1.14(-2.53%)
Feb 28, 2018 46.82 46.96 45.08 45.09 1,727,055 -1.50(-3.22%)
Feb 27, 2018 46.98 47.35 46.51 46.59 1,299,190 -0.47(-0.99%)
Feb 26, 2018 46.37 47.14 46.14 47.05 1,268,313 +0.71(+1.54%)
Feb 23, 2018 46.18 46.50 46.05 46.34 1,099,222 +0.34(+0.73%)
Feb 22, 2018 46.00 1,666,789 +0.66(+1.45%)
Feb 21, 2018 44.67 45.64 44.54 45.35 1,999,306 +0.80(+1.80%)
Feb 20, 2018 44.03 44.76 43.75 44.54 1,000,570 +0.11(+0.26%)
Feb 16, 2018 44.43 44.43 44.43 0 -0.39(-0.88%)
Feb 15, 2018 45.15 45.15 44.36 44.82 1,362,170 -0.10(-0.22%)
Feb 14, 2018 43.76 45.10 43.63 44.92 1,164,995 +0.84(+1.90%)
Feb 13, 2018 44.02 44.53 43.64 44.09 1,295,262 -0.25(-0.57%)
Feb 12, 2018 44.06 44.99 43.82 44.34 1,673,900 +0.77(+1.77%)
Feb 09, 2018 44.19 44.34 42.34 43.57 2,334,172 -0.31(-0.71%)
Feb 08, 2018 44.56 45.10 43.88 43.88 2,087,475 -0.65(-1.46%)
Feb 07, 2018 44.95 45.10 44.50 44.53 1,599,452 -0.49(-1.09%)
Feb 06, 2018 41.93 45.40 41.65 45.02 3,304,589 +1.63(+3.76%)
Feb 05, 2018 44.20 44.68 43.03 43.39 2,648,667 -1.25(-2.79%)
Feb 02, 2018 45.80 46.07 44.57 44.64 2,112,196 -1.88(-4.04%)
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.