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 (%)
Oct 29, 2021 73.20 74.40 72.99 73.77 1,163,933 +0.44(+0.59%)
Oct 28, 2021 72.71 73.77 72.29 73.33 1,350,129 +1.19(+1.65%)
Oct 27, 2021 71.79 72.94 71.05 72.14 1,501,602 -0.25(-0.35%)
Oct 26, 2021 73.17 72.40 1,464,659 -0.68(-0.93%)
Oct 25, 2021 72.98 73.58 72.28 73.08 1,467,678 +0.27(+0.37%)
Oct 22, 2021 75.58 75.60 72.21 72.80 2,032,326 -2.59(-3.44%)
Oct 21, 2021 76.08 76.29 74.75 75.40 1,306,780 -1.31(-1.70%)
Oct 20, 2021 71.62 76.92 71.54 76.71 4,033,133 +1.43(+1.90%)
Oct 19, 2021 75.69 76.33 74.80 75.27 1,293,324 -0.42(-0.55%)
Oct 18, 2021 77.45 77.46 75.42 75.69 1,297,919 -2.45(-3.14%)
Oct 15, 2021 77.98 79.01 77.89 78.14 1,345,427 +1.03(+1.34%)
Oct 14, 2021 76.79 77.55 76.07 77.10 1,198,003 +0.64(+0.84%)
Oct 13, 2021 76.34 76.98 75.28 76.46 890,071 +0.12(+0.15%)
Oct 12, 2021 75.67 76.59 75.34 76.34 1,228,169 +1.12(+1.48%)
Oct 11, 2021 73.65 76.52 73.49 75.23 1,036,328 -0.07(-0.10%)
Oct 08, 2021 74.61 76.40 73.66 75.30 1,248,141 +0.94(+1.27%)
Oct 07, 2021 71.45 74.84 71.35 74.36 1,620,530 +3.77(+5.33%)
Oct 06, 2021 70.51 71.25 69.17 70.59 1,014,227 -1.23(-1.72%)
Oct 05, 2021 69.96 72.11 69.58 71.82 1,223,941 +1.52(+2.17%)
Oct 04, 2021 69.89 70.76 69.67 70.30 1,185,852 +0.67(+0.96%)
Oct 01, 2021 68.66 69.79 67.62 69.63 879,922 +1.36(+1.99%)
Sep 30, 2021 68.96 69.64 67.99 68.27 1,363,196 -0.62(-0.90%)
Sep 29, 2021 69.47 69.76 68.21 68.88 957,304 -0.59(-0.85%)
Sep 28, 2021 71.27 71.61 69.29 69.47 908,595 -1.81(-2.53%)
Sep 27, 2021 70.00 71.66 69.95 71.28 1,027,994 +1.26(+1.80%)
Sep 24, 2021 70.25 70.97 69.81 70.02 637,716 -0.55(-0.78%)
Sep 23, 2021 69.76 71.25 69.76 70.57 1,081,667 +1.72(+2.50%)
Sep 22, 2021 68.02 69.69 68.00 68.85 847,766 +1.52(+2.25%)
Sep 21, 2021 67.70 68.03 66.43 67.33 1,072,701 +0.00(+0.00%)
Sep 20, 2021 66.87 67.36 65.92 67.33 1,604,265 -1.66(-2.41%)
Sep 17, 2021 68.82 69.25 68.07 68.99 1,919,581 -0.25(-0.35%)
Sep 16, 2021 72.05 72.22 69.17 69.24 1,792,723 -3.63(-4.98%)
Sep 15, 2021 71.67 73.17 71.57 72.87 956,441 +1.24(+1.74%)
Sep 14, 2021 72.00 72.50 71.42 71.62 962,949 -0.01(-0.01%)
Sep 13, 2021 72.37 73.05 71.04 71.63 884,056 -0.16(-0.23%)
Sep 10, 2021 72.80 74.40 71.77 71.80 1,071,143 -0.58(-0.80%)
Sep 09, 2021 71.42 72.60 70.93 72.38 1,472,025 +0.54(+0.76%)
Sep 08, 2021 72.60 72.79 70.43 71.83 1,399,759 -1.13(-1.55%)
Sep 07, 2021 72.59 73.92 72.36 72.97 1,680,538 +0.03(+0.04%)
Sep 03, 2021 73.09 73.64 72.42 72.94 1,371,397 -0.10(-0.14%)
Sep 02, 2021 71.81 73.07 71.79 73.04 1,317,638 +1.55(+2.17%)
Sep 01, 2021 71.40 71.94 70.63 71.49 894,380 -0.11(-0.15%)
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%)
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.