Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.23 74.43 73.02 73.79 1,163,494 +0.44(+0.59%)
Oct 28, 2021 72.74 73.80 72.31 73.36 1,349,621 +1.19(+1.65%)
Oct 27, 2021 71.81 72.97 71.08 72.17 1,501,036 -0.25(-0.35%)
Oct 26, 2021 73.19 72.42 1,464,107 -0.68(-0.93%)
Oct 25, 2021 73.00 73.60 72.31 73.10 1,467,125 +0.27(+0.37%)
Oct 22, 2021 75.61 75.63 72.24 72.83 2,031,560 -2.60(-3.44%)
Oct 21, 2021 76.11 76.32 74.78 75.43 1,306,288 -1.31(-1.70%)
Oct 20, 2021 71.64 76.95 71.57 76.73 4,031,613 +1.43(+1.90%)
Oct 19, 2021 75.72 76.36 74.82 75.30 1,292,837 -0.42(-0.55%)
Oct 18, 2021 77.48 77.49 75.45 75.72 1,297,430 -2.45(-3.14%)
Oct 15, 2021 78.01 79.04 77.91 78.17 1,344,919 +1.03(+1.34%)
Oct 14, 2021 76.82 77.58 76.10 77.13 1,197,552 +0.64(+0.84%)
Oct 13, 2021 76.37 77.01 75.31 76.49 889,735 +0.12(+0.15%)
Oct 12, 2021 75.70 76.62 75.36 76.37 1,227,706 +1.12(+1.48%)
Oct 11, 2021 73.68 76.55 73.52 75.25 1,035,937 -0.07(-0.10%)
Oct 08, 2021 74.64 76.43 73.68 75.33 1,247,670 +0.94(+1.27%)
Oct 07, 2021 71.48 74.86 71.38 74.38 1,619,919 +3.77(+5.33%)
Oct 06, 2021 70.53 71.28 69.20 70.62 1,013,845 -1.23(-1.72%)
Oct 05, 2021 69.99 72.13 69.61 71.85 1,223,480 +1.52(+2.17%)
Oct 04, 2021 69.92 70.79 69.70 70.33 1,185,405 +0.67(+0.96%)
Oct 01, 2021 68.68 69.82 67.65 69.65 879,590 +1.36(+1.99%)
Sep 30, 2021 68.98 69.66 68.01 68.29 1,362,683 -0.62(-0.90%)
Sep 29, 2021 69.50 69.78 68.24 68.91 956,943 -0.59(-0.85%)
Sep 28, 2021 71.30 71.63 69.32 69.50 908,253 -1.81(-2.53%)
Sep 27, 2021 70.03 71.69 69.97 71.31 1,027,607 +1.26(+1.80%)
Sep 24, 2021 70.27 71.00 69.84 70.04 637,476 -0.55(-0.78%)
Sep 23, 2021 69.78 71.28 69.78 70.60 1,081,260 +1.72(+2.50%)
Sep 22, 2021 68.05 69.72 68.03 68.87 847,447 +1.52(+2.25%)
Sep 21, 2021 67.73 68.06 66.45 67.36 1,072,297 +0.00(+0.00%)
Sep 20, 2021 66.90 67.39 65.94 67.36 1,603,660 -1.66(-2.41%)
Sep 17, 2021 68.85 69.27 68.09 69.02 1,918,857 -0.25(-0.35%)
Sep 16, 2021 72.08 72.25 69.20 69.26 1,792,047 -3.63(-4.98%)
Sep 15, 2021 71.70 73.19 71.60 72.89 956,081 +1.24(+1.74%)
Sep 14, 2021 72.02 72.53 71.45 71.65 962,587 -0.01(-0.01%)
Sep 13, 2021 72.40 73.08 71.07 71.66 883,723 -0.16(-0.23%)
Sep 10, 2021 72.83 74.43 71.80 71.82 1,070,739 -0.58(-0.80%)
Sep 09, 2021 71.44 72.63 70.96 72.40 1,471,470 +0.54(+0.76%)
Sep 08, 2021 72.63 72.81 70.45 71.86 1,399,231 -1.13(-1.55%)
Sep 07, 2021 72.61 73.95 72.39 72.99 1,679,905 +0.03(+0.04%)
Sep 03, 2021 73.12 73.67 72.45 72.97 1,370,880 -0.10(-0.14%)
Sep 02, 2021 71.83 73.09 71.81 73.07 1,317,142 +1.55(+2.17%)
Sep 01, 2021 71.42 71.97 70.66 71.52 894,043 -0.11(-0.15%)
Aug 31, 2021 71.98 72.55 70.87 71.62 1,318,771 -0.27(-0.38%)
Aug 30, 2021 72.86 72.96 71.86 71.90 1,001,013 -0.71(-0.98%)
Aug 27, 2021 71.61 73.31 71.42 72.60 887,953 +1.33(+1.86%)
Aug 26, 2021 72.76 72.83 71.21 71.28 1,197,011 -1.76(-2.41%)
Aug 25, 2021 73.34 73.61 72.61 73.04 755,382 -0.21(-0.28%)
Aug 24, 2021 71.86 73.68 71.67 73.25 971,192 +1.78(+2.49%)
Aug 23, 2021 71.14 71.76 70.64 71.47 823,489 +0.98(+1.39%)
Aug 20, 2021 69.75 70.53 69.07 70.49 1,375,293 +0.13(+0.18%)
Aug 19, 2021 73.12 73.12 70.04 70.36 4,373,505 -3.94(-5.30%)
Aug 18, 2021 74.48 75.65 74.13 74.30 2,375,863 -0.35(-0.47%)
Aug 17, 2021 75.80 75.93 73.90 74.65 1,384,813 -2.50(-3.24%)
Aug 16, 2021 76.85 77.37 76.00 77.16 809,532 -0.44(-0.57%)
Aug 13, 2021 78.60 78.72 76.95 77.60 1,196,428 -0.44(-0.57%)
Aug 12, 2021 78.21 78.31 77.37 78.04 804,111 -0.28(-0.36%)
Aug 11, 2021 78.07 78.32 76.69 78.32 1,663,771 +0.28(+0.36%)
Aug 10, 2021 75.97 78.13 75.74 78.04 1,399,647 +2.14(+2.82%)
Aug 09, 2021 74.91 76.17 74.80 75.90 1,518,154 +0.36(+0.48%)
Aug 06, 2021 74.04 76.33 73.68 75.54 2,336,314 -0.67(-0.88%)
Aug 05, 2021 74.80 76.26 74.28 76.21 1,517,243 +1.72(+2.30%)
Aug 04, 2021 76.14 76.24 74.51 74.49 1,335,502 -1.99(-2.60%)
Aug 03, 2021 76.28 76.73 75.52 76.48 1,649,107 +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.