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 (%)
May 31, 2019 36.65 37.18 36.32 36.63 1,530,457 -0.84(-2.23%)
May 30, 2019 37.63 38.03 37.31 37.47 899,468 +0.01(+0.02%)
May 29, 2019 37.94 38.22 37.31 37.46 1,920,970 -0.68(-1.79%)
May 28, 2019 37.96 38.38 37.96 38.14 1,731,027 +0.54(+1.43%)
May 24, 2019 37.45 37.74 37.13 37.60 1,094,037 +0.44(+1.17%)
May 23, 2019 36.84 37.28 36.49 37.17 1,844,647 -0.23(-0.60%)
May 22, 2019 37.52 37.84 37.30 37.39 1,968,134 -0.24(-0.63%)
May 21, 2019 37.39 37.77 36.97 37.63 1,485,705 +0.58(+1.58%)
May 20, 2019 37.16 37.54 36.87 37.05 2,103,721 -0.62(-1.64%)
May 17, 2019 37.31 37.89 37.20 37.67 1,384,105 -0.06(-0.16%)
May 16, 2019 38.28 38.35 37.66 37.72 1,762,411 -0.75(-1.96%)
May 15, 2019 37.86 38.80 37.40 38.48 1,891,621 +0.22(+0.58%)
May 14, 2019 38.71 38.71 38.00 38.26 2,274,591 -0.08(-0.22%)
May 13, 2019 39.04 39.21 38.19 38.34 2,134,499 -1.69(-4.23%)
May 10, 2019 40.50 40.60 39.10 40.03 4,834,205 -0.46(-1.13%)
May 09, 2019 42.72 42.85 39.56 40.49 4,783,265 -4.52(-10.04%)
May 08, 2019 45.42 45.55 45.01 45.01 1,466,140 -0.37(-0.82%)
May 07, 2019 45.31 45.44 45.07 45.38 1,442,908 -0.58(-1.27%)
May 06, 2019 45.06 46.01 44.42 45.97 1,078,405 -0.38(-0.82%)
May 03, 2019 46.48 46.80 45.87 46.35 1,128,442 +0.12(+0.26%)
May 02, 2019 46.06 46.47 45.56 46.23 1,581,410 -0.08(-0.18%)
May 01, 2019 46.84 47.24 46.07 46.31 2,275,852 -0.76(-1.62%)
Apr 30, 2019 46.57 47.50 46.30 47.07 1,483,747 +0.36(+0.76%)
Apr 29, 2019 46.43 47.01 46.37 46.72 660,125 +0.28(+0.60%)
Apr 26, 2019 46.30 46.48 45.80 46.44 1,113,076 +0.44(+0.96%)
Apr 25, 2019 47.04 47.04 45.96 46.00 2,259,464 -1.36(-2.88%)
Apr 24, 2019 47.44 47.70 47.28 47.36 1,282,509 -0.25(-0.53%)
Apr 23, 2019 47.41 47.68 47.13 47.61 1,364,937 +0.10(+0.21%)
Apr 22, 2019 47.85 48.16 47.42 47.51 1,466,307 -0.41(-0.85%)
Apr 18, 2019 47.19 48.04 47.02 47.92 1,360,702 +0.69(+1.47%)
Apr 17, 2019 46.89 47.48 46.89 47.23 1,531,888 +0.69(+1.47%)
Apr 16, 2019 45.93 46.71 45.90 46.54 1,123,385 +0.89(+1.95%)
Apr 15, 2019 45.47 45.84 45.16 45.65 875,205 -0.14(-0.31%)
Apr 12, 2019 45.53 46.05 45.53 45.80 1,268,507 +0.69(+1.52%)
Apr 11, 2019 45.31 45.50 45.07 45.11 1,093,143 -0.31(-0.69%)
Apr 10, 2019 44.62 45.59 44.62 45.42 871,681 +0.85(+1.90%)
Apr 09, 2019 44.82 44.92 44.39 44.58 922,728 -0.55(-1.22%)
Apr 08, 2019 44.30 45.21 44.19 45.13 967,628 +0.71(+1.60%)
Apr 05, 2019 44.28 44.51 44.11 44.42 943,343 +0.21(+0.48%)
Apr 04, 2019 43.66 44.25 43.54 44.21 1,605,509 +0.69(+1.59%)
Apr 03, 2019 43.41 44.15 43.39 43.51 1,133,180 +0.47(+1.08%)
Apr 02, 2019 42.61 43.07 42.17 43.05 1,121,934 +0.42(+0.99%)
Apr 01, 2019 41.86 42.81 41.85 42.62 1,174,468 +1.43(+3.47%)
Mar 29, 2019 41.34 41.79 41.18 41.19 1,254,323 +0.08(+0.19%)
Mar 28, 2019 40.59 41.70 40.59 41.12 1,108,039 +0.41(+1.00%)
Mar 27, 2019 40.41 40.91 40.35 40.71 2,049,952 +0.34(+0.84%)
Mar 26, 2019 40.22 40.61 40.20 40.37 1,847,602 +0.36(+0.89%)
Mar 25, 2019 40.12 40.39 39.78 40.02 2,100,319 -0.13(-0.32%)
Mar 22, 2019 40.87 40.90 40.11 40.14 2,788,187 -1.16(-2.81%)
Mar 21, 2019 40.61 41.58 40.40 41.30 1,902,172 -0.14(-0.33%)
Mar 20, 2019 41.88 41.88 41.16 41.44 1,261,732 -0.57(-1.35%)
Mar 19, 2019 42.18 42.56 41.93 42.01 1,208,352 +0.30(+0.71%)
Mar 18, 2019 41.35 41.77 41.29 41.71 1,152,612 +0.38(+0.92%)
Mar 15, 2019 41.35 41.55 41.18 41.33 1,562,822 +0.09(+0.23%)
Mar 14, 2019 42.11 42.12 41.07 41.24 1,374,231 -1.02(-2.42%)
Mar 13, 2019 42.55 42.61 42.12 42.26 1,441,527 -0.06(-0.14%)
Mar 12, 2019 42.87 42.97 42.16 42.32 1,061,038 -0.36(-0.85%)
Mar 11, 2019 42.38 42.86 42.32 42.68 1,062,436 +0.39(+0.92%)
Mar 08, 2019 42.20 42.46 42.06 42.29 821,834 -0.06(-0.14%)
Mar 07, 2019 42.91 43.05 42.07 42.35 1,271,730 -0.74(-1.72%)
Mar 06, 2019 43.84 43.87 43.08 43.09 1,091,672 -0.85(-1.93%)
Mar 05, 2019 44.26 44.45 43.92 43.94 953,179 -0.20(-0.46%)
Mar 04, 2019 44.36 44.51 43.91 44.14 1,710,930 -0.03(-0.08%)
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.