Magna International (NY: MGA )

41.30 +0.10 (+0.24%)
Official Closing 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 49.12 49.47 48.72 48.72 1,216,098 -0.05(-0.10%)
Apr 27, 2018 49.24 49.48 48.72 48.77 1,066,867 -0.46(-0.94%)
Apr 26, 2018 48.92 49.34 48.47 49.23 1,170,003 +0.52(+1.07%)
Apr 25, 2018 48.69 49.08 48.44 48.71 845,346 -0.07(-0.14%)
Apr 24, 2018 49.16 49.48 48.34 48.77 1,120,861 -0.36(-0.72%)
Apr 23, 2018 48.65 49.43 48.58 49.13 996,929 +0.44(+0.90%)
Apr 20, 2018 48.36 48.87 48.32 48.69 1,149,914 +0.41(+0.86%)
Apr 19, 2018 49.35 49.46 48.01 48.28 1,901,818 -1.16(-2.35%)
Apr 18, 2018 50.28 50.48 49.43 49.44 1,840,004 -0.71(-1.42%)
Apr 17, 2018 50.68 50.83 50.09 50.15 1,152,274 -0.17(-0.33%)
Apr 16, 2018 49.90 50.43 49.72 50.32 861,577 +0.73(+1.47%)
Apr 13, 2018 50.28 50.59 49.43 49.59 1,347,989 -0.40(-0.81%)
Apr 12, 2018 50.06 50.59 49.91 50.00 1,367,723 +0.23(+0.46%)
Apr 11, 2018 48.99 50.22 48.99 49.76 1,486,232 +0.45(+0.90%)
Apr 10, 2018 49.46 49.94 49.21 49.32 2,151,798 +0.73(+1.50%)
Apr 09, 2018 48.68 49.10 48.18 48.59 1,542,255 +0.22(+0.46%)
Apr 06, 2018 48.31 49.49 47.80 48.37 2,264,272 -0.44(-0.90%)
Apr 05, 2018 47.55 49.08 47.49 48.81 2,491,731 +1.28(+2.69%)
Apr 04, 2018 45.69 47.55 45.09 47.53 1,705,918 +0.97(+2.09%)
Apr 03, 2018 45.41 46.68 45.26 46.55 1,463,706 +1.78(+3.96%)
Apr 02, 2018 46.51 46.73 44.51 44.78 2,171,126 -1.75(-3.76%)
Mar 29, 2018 46.53 46.53 46.53 0 +1.60(+3.57%)
Mar 28, 2018 45.07 45.76 44.88 44.93 1,719,018 -0.24(-0.53%)
Mar 27, 2018 45.93 46.31 44.87 45.17 1,275,237 -0.58(-1.26%)
Mar 26, 2018 44.45 45.87 44.41 45.74 1,660,263 +1.81(+4.12%)
Mar 23, 2018 45.26 45.58 43.88 43.94 1,954,798 -1.04(-2.31%)
Mar 22, 2018 46.28 46.59 44.97 44.98 2,100,780 -2.68(-5.63%)
Mar 21, 2018 46.42 47.89 46.32 47.66 2,164,876 +1.61(+3.50%)
Mar 20, 2018 45.64 46.22 45.50 46.05 1,326,214 +0.50(+1.11%)
Mar 19, 2018 45.88 45.98 45.29 45.55 1,387,752 -0.40(-0.86%)
Mar 16, 2018 46.55 46.55 45.56 45.94 1,501,040 -0.73(-1.57%)
Mar 15, 2018 44.39 46.76 44.24 46.68 3,464,099 +2.68(+6.10%)
Mar 14, 2018 44.36 44.50 43.78 43.99 1,166,560 +0.11(+0.24%)
Mar 13, 2018 44.23 44.45 43.82 43.89 885,175 -0.16(-0.36%)
Mar 12, 2018 44.03 44.80 43.98 44.04 1,139,260 +0.03(+0.08%)
Mar 09, 2018 43.73 44.13 43.35 44.01 1,073,663 +0.64(+1.49%)
Mar 08, 2018 43.30 43.60 42.90 43.37 1,742,917 +0.31(+0.71%)
Mar 07, 2018 43.14 42.59 43.06 1,443,687 -0.19(-0.44%)
Mar 06, 2018 43.36 43.67 42.95 43.25 1,816,189 +0.17(+0.40%)
Mar 05, 2018 42.76 43.31 42.47 43.08 2,057,514 +0.03(+0.08%)
Mar 02, 2018 43.41 43.50 42.72 43.04 2,380,672 -0.92(-2.09%)
Mar 01, 2018 45.23 45.29 43.64 43.96 2,253,101 -1.14(-2.53%)
Feb 28, 2018 46.83 46.98 45.09 45.10 1,726,404 -1.50(-3.22%)
Feb 27, 2018 47.00 47.37 46.53 46.60 1,298,700 -0.47(-0.99%)
Feb 26, 2018 46.39 47.15 46.15 47.07 1,267,835 +0.71(+1.54%)
Feb 23, 2018 46.19 46.51 46.06 46.36 1,098,808 +0.34(+0.73%)
Feb 22, 2018 46.02 1,666,161 +0.66(+1.45%)
Feb 21, 2018 44.68 45.66 44.56 45.37 1,998,552 +0.80(+1.80%)
Feb 20, 2018 44.04 44.77 43.77 44.56 1,000,193 +0.11(+0.26%)
Feb 16, 2018 44.45 44.45 44.45 0 -0.39(-0.88%)
Feb 15, 2018 45.17 45.17 44.38 44.84 1,361,656 -0.10(-0.22%)
Feb 14, 2018 43.77 45.12 43.65 44.94 1,164,556 +0.84(+1.90%)
Feb 13, 2018 44.04 44.55 43.66 44.10 1,294,773 -0.25(-0.57%)
Feb 12, 2018 44.08 45.00 43.84 44.36 1,673,269 +0.77(+1.77%)
Feb 09, 2018 44.21 44.36 42.35 43.59 2,333,292 -0.31(-0.71%)
Feb 08, 2018 44.58 45.12 43.90 43.90 2,086,688 -0.65(-1.46%)
Feb 07, 2018 44.97 45.12 44.52 44.55 1,598,849 -0.49(-1.09%)
Feb 06, 2018 41.94 45.41 41.67 45.04 3,303,343 +1.63(+3.76%)
Feb 05, 2018 44.22 44.69 43.04 43.40 2,647,668 -1.25(-2.79%)
Feb 02, 2018 45.82 46.09 44.59 44.65 2,111,400 -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.