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 (%)
Aug 31, 2021 71.95 72.52 70.84 71.60 1,319,268 -0.27(-0.38%)
Aug 30, 2021 72.83 72.93 71.83 71.87 1,001,391 -0.71(-0.98%)
Aug 27, 2021 71.58 73.28 71.39 72.58 888,287 +1.32(+1.86%)
Aug 26, 2021 72.73 72.80 71.18 71.25 1,197,462 -1.76(-2.41%)
Aug 25, 2021 73.31 73.58 72.59 73.01 755,667 -0.21(-0.29%)
Aug 24, 2021 71.83 73.66 71.64 73.22 971,558 +1.78(+2.49%)
Aug 23, 2021 71.12 71.73 70.62 71.44 823,799 +0.98(+1.39%)
Aug 20, 2021 69.72 70.51 69.05 70.46 1,375,811 +0.13(+0.18%)
Aug 19, 2021 73.09 73.09 70.02 70.34 4,375,154 -3.94(-5.30%)
Aug 18, 2021 74.45 75.62 74.10 74.27 2,376,759 -0.35(-0.47%)
Aug 17, 2021 75.77 75.90 73.87 74.63 1,385,335 -2.50(-3.24%)
Aug 16, 2021 76.82 77.34 75.97 77.13 809,838 -0.44(-0.57%)
Aug 13, 2021 78.57 78.69 76.93 77.57 1,196,879 -0.44(-0.57%)
Aug 12, 2021 78.18 78.28 77.34 78.01 804,414 -0.28(-0.36%)
Aug 11, 2021 78.04 78.29 76.66 78.29 1,664,399 +0.28(+0.36%)
Aug 10, 2021 75.94 78.10 75.71 78.01 1,400,175 +2.14(+2.82%)
Aug 09, 2021 74.88 76.14 74.77 75.87 1,518,726 +0.36(+0.48%)
Aug 06, 2021 74.01 76.30 73.65 75.51 2,337,195 -0.67(-0.88%)
Aug 05, 2021 74.77 76.23 74.26 76.18 1,517,815 +1.71(+2.30%)
Aug 04, 2021 76.12 76.21 74.48 74.46 1,336,006 -1.99(-2.60%)
Aug 03, 2021 76.25 76.70 75.49 76.45 1,649,729 +0.32(+0.41%)
Aug 02, 2021 76.34 78.17 75.84 76.13 1,177,891 +0.47(+0.62%)
Jul 30, 2021 74.80 76.66 74.70 75.66 1,190,637 +0.14(+0.18%)
Jul 29, 2021 75.10 75.97 75.02 75.53 1,351,979 +1.56(+2.11%)
Jul 28, 2021 73.64 74.26 73.11 73.97 1,388,670 +0.83(+1.14%)
Jul 27, 2021 73.56 73.83 72.68 73.14 1,404,724 -0.63(-0.86%)
Jul 26, 2021 73.12 73.90 72.55 73.77 2,294,759 +0.72(+0.99%)
Jul 23, 2021 73.54 74.45 71.24 73.05 6,318,128 -3.65(-4.75%)
Jul 22, 2021 78.44 78.53 76.67 76.69 1,149,801 -2.03(-2.58%)
Jul 21, 2021 78.39 79.37 78.31 78.72 1,103,883 +1.07(+1.38%)
Jul 20, 2021 74.48 77.80 74.25 77.65 1,557,952 +3.13(+4.20%)
Jul 19, 2021 74.83 75.11 73.41 74.52 2,567,282 -2.21(-2.88%)
Jul 16, 2021 79.15 79.63 76.68 76.73 2,119,813 -2.17(-2.75%)
Jul 15, 2021 78.60 79.71 78.14 78.90 1,360,269 -0.57(-0.72%)
Jul 14, 2021 80.31 80.91 79.16 79.46 1,047,524 -0.69(-0.87%)
Jul 13, 2021 81.59 81.83 80.13 80.16 794,908 -1.37(-1.68%)
Jul 12, 2021 81.24 82.02 80.66 81.53 720,609 -0.30(-0.36%)
Jul 09, 2021 81.11 82.44 80.93 81.83 1,199,242 +1.90(+2.37%)
Jul 08, 2021 79.60 80.93 78.62 79.93 902,318 -1.37(-1.69%)
Jul 07, 2021 81.92 82.60 80.46 81.31 1,255,826 -0.77(-0.93%)
Jul 06, 2021 83.50 83.59 81.07 82.07 1,504,189 -2.18(-2.58%)
Jul 02, 2021 85.75 85.75 83.90 84.25 892,774 -0.72(-0.85%)
Jul 01, 2021 83.94 85.23 83.71 84.97 727,213 +1.35(+1.62%)
Jun 30, 2021 83.65 84.24 83.34 83.62 1,132,978 -0.43(-0.52%)
Jun 29, 2021 83.76 84.38 83.58 84.05 632,267 +0.29(+0.34%)
Jun 28, 2021 85.37 85.71 83.18 83.76 1,151,980 -1.42(-1.66%)
Jun 25, 2021 86.16 86.35 84.57 85.18 1,256,359 -0.27(-0.32%)
Jun 24, 2021 87.43 87.88 85.10 85.45 1,841,558 +1.57(+1.87%)
Jun 23, 2021 83.94 84.11 82.90 83.88 1,168,620 +0.30(+0.36%)
Jun 22, 2021 83.04 83.92 82.64 83.58 1,015,821 +0.80(+0.97%)
Jun 21, 2021 81.21 83.45 80.94 82.78 2,046,589 +2.45(+3.06%)
Jun 18, 2021 81.29 81.60 80.10 80.32 2,151,338 -2.13(-2.58%)
Jun 17, 2021 84.09 84.51 81.32 82.45 1,946,966 -1.68(-2.00%)
Jun 16, 2021 86.65 87.07 84.07 84.13 1,388,505 -2.88(-3.31%)
Jun 15, 2021 87.17 87.43 86.40 87.01 712,573 -0.11(-0.12%)
Jun 14, 2021 88.50 88.57 86.33 87.12 941,891 -1.62(-1.83%)
Jun 11, 2021 89.36 89.37 88.48 88.74 906,955 -0.05(-0.06%)
Jun 10, 2021 89.77 89.94 88.59 88.80 941,785 -0.23(-0.25%)
Jun 09, 2021 89.08 89.37 88.27 89.02 1,459,543 +0.01(+0.01%)
Jun 08, 2021 89.76 90.17 88.68 89.01 2,228,981 -1.17(-1.30%)
Jun 07, 2021 93.84 94.12 89.74 90.19 2,510,707 -3.45(-3.68%)
Jun 04, 2021 92.05 93.70 91.63 93.63 1,025,703 +1.64(+1.79%)
Jun 03, 2021 91.12 92.87 90.51 91.99 1,561,511 +0.96(+1.05%)
Jun 02, 2021 93.16 93.30 90.15 91.03 1,563,709 -1.06(-1.15%)
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.