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 (%)
May 28, 2021 90.59 91.01 89.46 90.83 1,252,715 +0.51(+0.57%)
May 27, 2021 88.13 90.93 87.93 90.31 2,086,061 +3.48(+4.00%)
May 26, 2021 86.18 87.01 85.79 86.83 800,246 +0.71(+0.83%)
May 25, 2021 87.67 88.59 85.92 86.12 1,028,430 -1.76(-2.00%)
May 24, 2021 88.61 88.61 87.65 87.88 555,291 -0.09(-0.10%)
May 21, 2021 87.61 88.48 87.26 87.97 950,403 +1.11(+1.28%)
May 20, 2021 86.99 87.25 85.97 86.86 2,396,388 +0.71(+0.83%)
May 19, 2021 85.39 86.24 84.34 86.15 2,461,289 -0.62(-0.71%)
May 18, 2021 87.38 87.84 86.59 86.77 912,449 -0.70(-0.80%)
May 17, 2021 86.48 87.55 85.87 87.47 941,069 +0.64(+0.73%)
May 14, 2021 86.47 87.08 86.00 86.83 1,010,693 +1.59(+1.87%)
May 13, 2021 83.59 85.72 83.22 85.24 940,993 +2.09(+2.52%)
May 12, 2021 83.28 84.67 82.51 83.15 1,898,961 -0.86(-1.03%)
May 11, 2021 83.97 85.30 83.38 84.01 2,115,323 -3.50(-4.00%)
May 10, 2021 88.99 89.02 87.10 87.51 1,698,294 -1.04(-1.18%)
May 07, 2021 87.41 88.80 85.31 88.55 1,600,264 +2.20(+2.55%)
May 06, 2021 85.70 87.16 84.13 86.35 2,088,227 +1.93(+2.29%)
May 05, 2021 84.22 84.89 83.60 84.41 1,385,922 +0.99(+1.19%)
May 04, 2021 83.84 83.95 81.91 83.42 1,190,547 -1.31(-1.55%)
May 03, 2021 85.70 86.53 84.63 84.74 1,204,481 -0.13(-0.16%)
Apr 30, 2021 85.66 86.16 84.14 84.87 2,193,740 -1.44(-1.67%)
Apr 29, 2021 88.99 89.35 85.18 86.31 3,348,064 -2.84(-3.19%)
Apr 28, 2021 88.68 89.63 88.45 89.15 1,239,790 +0.07(+0.08%)
Apr 27, 2021 88.00 89.50 87.35 89.08 1,943,346 +1.24(+1.41%)
Apr 26, 2021 88.02 88.37 87.34 87.84 1,680,310 +0.04(+0.04%)
Apr 23, 2021 86.77 88.32 86.32 87.80 1,852,759 +2.05(+2.39%)
Apr 22, 2021 86.48 86.71 85.29 85.75 2,185,427 -0.65(-0.75%)
Apr 21, 2021 83.58 86.53 82.82 86.40 2,069,415 +3.42(+4.13%)
Apr 20, 2021 84.20 84.47 81.60 82.98 1,343,062 -1.52(-1.80%)
Apr 19, 2021 85.98 86.15 84.18 84.49 1,201,393 -1.39(-1.62%)
Apr 16, 2021 86.16 86.55 85.69 85.89 1,056,208 -0.18(-0.21%)
Apr 15, 2021 84.94 86.65 84.49 86.07 1,855,119 +1.62(+1.92%)
Apr 14, 2021 85.47 87.35 84.08 84.45 2,209,103 +0.28(+0.33%)
Apr 13, 2021 85.94 85.97 81.72 84.17 4,764,875 +3.73(+4.64%)
Apr 12, 2021 80.46 81.63 79.71 80.44 1,128,159 -0.01(-0.01%)
Apr 09, 2021 80.49 80.61 79.24 80.45 880,544 -0.19(-0.23%)
Apr 08, 2021 79.64 80.64 78.87 80.64 848,532 +0.80(+1.00%)
Apr 07, 2021 80.72 81.18 79.67 79.84 752,304 -0.85(-1.06%)
Apr 06, 2021 81.04 82.00 80.53 80.69 1,013,152 -0.56(-0.69%)
Apr 05, 2021 81.10 81.73 80.69 81.25 1,017,516 +0.74(+0.92%)
Apr 01, 2021 80.02 80.58 78.69 80.51 1,196,494 +1.38(+1.74%)
Mar 31, 2021 80.55 81.11 78.51 79.14 2,092,318 -0.64(-0.80%)
Mar 30, 2021 78.02 80.37 77.18 79.78 2,577,597 +2.37(+3.07%)
Mar 29, 2021 77.93 78.77 77.03 77.40 1,174,168 -0.76(-0.97%)
Mar 26, 2021 78.03 78.23 76.44 78.16 1,653,621 +0.22(+0.28%)
Mar 25, 2021 76.12 78.19 75.46 77.94 2,015,818 +0.19(+0.24%)
Mar 24, 2021 79.69 80.40 77.74 77.75 1,520,055 -0.67(-0.86%)
Mar 23, 2021 80.91 80.91 78.15 78.43 2,279,046 -3.06(-3.75%)
Mar 22, 2021 82.64 83.12 81.36 81.48 1,368,928 -1.04(-1.26%)
Mar 19, 2021 82.50 83.72 81.33 82.53 1,678,096 +0.57(+0.69%)
Mar 18, 2021 84.13 85.73 81.51 81.96 1,729,953 -2.25(-2.67%)
Mar 17, 2021 81.95 84.52 81.43 84.21 1,424,342 +2.52(+3.08%)
Mar 16, 2021 83.46 83.76 81.63 81.69 1,136,957 -1.93(-2.31%)
Mar 15, 2021 83.60 83.83 82.36 83.62 1,007,119 +0.10(+0.12%)
Mar 12, 2021 81.82 83.53 80.72 83.52 1,273,368 +1.13(+1.37%)
Mar 11, 2021 84.04 84.04 81.60 82.39 1,887,550 +2.00(+2.49%)
Mar 10, 2021 79.57 81.28 79.56 80.39 1,193,629 +1.28(+1.61%)
Mar 09, 2021 80.34 80.74 78.95 79.11 1,337,351 -0.53(-0.67%)
Mar 08, 2021 79.55 81.10 78.71 79.64 1,600,704 +0.72(+0.91%)
Mar 05, 2021 77.73 79.09 74.09 78.92 2,378,304 +2.45(+3.20%)
Mar 04, 2021 78.74 79.09 74.62 76.48 3,997,563 -2.82(-3.56%)
Mar 03, 2021 78.72 80.40 77.47 79.30 3,051,466 +2.04(+2.64%)
Mar 02, 2021 76.74 78.21 76.50 77.26 1,045,910 +0.40(+0.52%)
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.