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, 2015 39.39 39.45 38.81 38.89 1,703,190 -0.93(-2.32%)
Apr 29, 2015 40.13 40.26 39.71 39.82 1,432,196 -0.62(-1.54%)
Apr 28, 2015 40.40 40.48 39.82 40.44 1,248,291 +0.12(+0.29%)
Apr 27, 2015 40.58 40.84 40.12 40.33 1,136,853 -0.05(-0.13%)
Apr 24, 2015 41.07 41.11 40.29 40.38 1,156,804 -0.54(-1.32%)
Apr 23, 2015 40.89 41.02 40.44 40.92 1,205,639 -0.03(-0.08%)
Apr 22, 2015 41.48 41.59 40.86 40.95 1,870,774 -0.35(-0.84%)
Apr 21, 2015 41.28 41.55 40.86 41.30 1,219,397 +0.07(+0.17%)
Apr 20, 2015 41.51 41.95 41.14 41.23 1,516,260 -0.13(-0.32%)
Apr 17, 2015 42.11 42.11 41.06 41.36 1,636,995 -0.75(-1.78%)
Apr 16, 2015 42.02 42.58 41.83 42.11 1,505,606 +0.29(+0.70%)
Apr 15, 2015 41.39 41.96 41.31 41.81 1,094,879 +0.51(+1.23%)
Apr 14, 2015 41.66 41.93 41.16 41.31 1,072,430 -0.24(-0.58%)
Apr 13, 2015 41.93 42.01 41.43 41.54 866,447 -0.34(-0.81%)
Apr 10, 2015 41.81 41.96 41.54 41.88 991,751 +0.08(+0.20%)
Apr 09, 2015 41.59 42.17 41.51 41.80 1,119,346 +0.26(+0.63%)
Apr 08, 2015 41.50 41.86 41.30 41.54 1,148,049 +0.39(+0.94%)
Apr 07, 2015 41.62 41.90 41.12 41.15 1,073,264 -0.45(-1.08%)
Apr 06, 2015 41.39 42.24 41.31 41.60 1,329,197 +0.23(+0.56%)
Apr 02, 2015 40.87 41.37 41.37 41.37 1,347,375 +0.66(+1.61%)
Apr 01, 2015 41.31 41.54 40.38 40.71 1,866,393 -0.67(-1.62%)
Mar 31, 2015 40.70 41.74 40.58 41.38 1,908,672 +0.51(+1.25%)
Mar 30, 2015 40.21 42.38 40.20 40.87 2,799,190 +0.72(+1.79%)
Mar 27, 2015 40.40 40.85 39.80 40.16 1,382,228 -0.02(-0.06%)
Mar 26, 2015 40.51 40.64 39.91 40.18 1,065,919 -0.43(-1.06%)
Mar 25, 2015 41.70 41.70 40.52 40.61 3,799,777 -0.81(-1.95%)
Mar 24, 2015 40.95 41.57 40.76 41.42 2,098,739 +0.62(+1.53%)
Mar 23, 2015 40.91 41.02 40.70 40.80 1,788,281 -0.15(-0.38%)
Mar 20, 2015 40.83 41.12 40.58 40.95 1,821,587 +0.45(+1.10%)
Mar 19, 2015 40.85 41.07 40.26 40.50 1,877,440 -0.66(-1.59%)
Mar 18, 2015 40.59 41.43 40.13 41.16 1,862,612 +0.55(+1.35%)
Mar 17, 2015 40.52 40.70 40.18 40.61 1,502,431 -0.20(-0.50%)
Mar 16, 2015 40.01 40.95 39.98 40.82 1,547,812 +0.90(+2.26%)
Mar 13, 2015 40.20 40.50 39.61 39.91 1,310,536 -0.50(-1.23%)
Mar 12, 2015 40.35 40.54 39.96 40.41 1,389,986 +0.22(+0.56%)
Mar 11, 2015 40.13 40.36 39.94 40.19 1,687,882 -0.05(-0.12%)
Mar 10, 2015 40.38 40.46 39.87 40.23 1,404,305 -0.76(-1.86%)
Mar 09, 2015 41.03 41.27 40.69 41.00 964,967 +0.12(+0.30%)
Mar 06, 2015 40.89 41.29 40.69 40.87 1,113,718 -0.40(-0.98%)
Mar 05, 2015 41.78 42.23 41.23 41.28 1,274,255 -0.51(-1.22%)
Mar 04, 2015 41.85 42.21 41.48 41.79 1,276,591 -0.42(-1.00%)
Mar 03, 2015 42.54 42.55 42.05 42.21 1,405,056 -0.20(-0.46%)
Mar 02, 2015 41.93 42.79 41.68 42.41 1,802,358 +0.48(+1.15%)
Feb 27, 2015 41.88 42.14 41.65 41.93 1,944,924 -0.04(-0.09%)
Feb 26, 2015 42.00 42.62 41.80 41.97 1,985,827 -0.37(-0.86%)
Feb 25, 2015 40.56 42.60 40.56 42.33 5,615,416 +2.99(+7.59%)
Feb 24, 2015 39.86 39.95 39.23 39.34 3,090,019 -0.53(-1.33%)
Feb 23, 2015 39.48 40.00 39.35 39.88 1,771,981 -0.13(-0.33%)
Feb 20, 2015 39.95 40.08 39.54 40.01 1,288,426 +0.01(+0.02%)
Feb 19, 2015 39.64 40.01 39.57 40.00 1,251,583 +0.12(+0.30%)
Feb 18, 2015 39.92 40.08 39.58 39.88 1,319,667 -0.31(-0.78%)
Feb 17, 2015 39.71 40.25 39.71 40.19 1,535,010 +0.82(+2.08%)
Feb 13, 2015 39.67 39.37 39.37 39.37 2,280,203 -0.18(-0.45%)
Feb 12, 2015 39.37 39.64 39.07 39.55 1,148,607 +0.64(+1.64%)
Feb 11, 2015 39.01 39.39 38.67 38.91 928,428 -0.25(-0.63%)
Feb 10, 2015 39.23 39.34 38.69 39.16 1,218,427 +0.08(+0.21%)
Feb 09, 2015 38.54 39.21 38.52 39.08 1,814,310 +0.59(+1.53%)
Feb 06, 2015 38.31 38.71 38.14 38.49 1,254,096 +0.22(+0.56%)
Feb 05, 2015 38.37 38.57 38.05 38.27 1,513,326 +0.20(+0.54%)
Feb 04, 2015 38.51 38.57 37.94 38.07 2,043,833 -0.58(-1.50%)
Feb 03, 2015 38.04 38.99 37.73 38.65 1,950,439 +1.05(+2.80%)
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.