Magna International (NY: MGA )

42.57 +1.27 (+3.08%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.66 37.19 36.33 36.65 1,529,880 -0.84(-2.23%)
May 30, 2019 37.64 38.04 37.33 37.48 899,129 +0.01(+0.02%)
May 29, 2019 37.95 38.23 37.33 37.47 1,920,246 -0.68(-1.79%)
May 28, 2019 37.98 38.39 37.98 38.16 1,730,375 +0.54(+1.43%)
May 24, 2019 37.46 37.75 37.15 37.62 1,093,625 +0.44(+1.17%)
May 23, 2019 36.86 37.29 36.51 37.18 1,843,952 -0.23(-0.60%)
May 22, 2019 37.54 37.86 37.32 37.41 1,967,392 -0.24(-0.63%)
May 21, 2019 37.40 37.78 36.99 37.65 1,485,145 +0.58(+1.58%)
May 20, 2019 37.17 37.55 36.88 37.06 2,102,928 -0.62(-1.64%)
May 17, 2019 37.32 37.90 37.21 37.68 1,383,584 -0.06(-0.16%)
May 16, 2019 38.30 38.37 37.67 37.74 1,761,746 -0.75(-1.96%)
May 15, 2019 37.87 38.81 37.42 38.49 1,890,908 +0.22(+0.57%)
May 14, 2019 38.72 38.72 38.01 38.27 2,273,734 -0.08(-0.22%)
May 13, 2019 39.06 39.22 38.20 38.36 2,133,694 -1.69(-4.23%)
May 10, 2019 40.51 40.62 39.12 40.05 4,832,383 -0.46(-1.13%)
May 09, 2019 42.74 42.87 39.58 40.51 4,781,462 -4.52(-10.04%)
May 08, 2019 45.43 45.57 45.03 45.03 1,465,587 -0.37(-0.82%)
May 07, 2019 45.32 45.46 45.09 45.40 1,442,364 -0.58(-1.27%)
May 06, 2019 45.08 46.02 44.43 45.98 1,077,998 -0.38(-0.82%)
May 03, 2019 46.50 46.82 45.89 46.36 1,128,016 +0.12(+0.26%)
May 02, 2019 46.08 46.49 45.58 46.24 1,580,813 -0.08(-0.18%)
May 01, 2019 46.86 47.26 46.08 46.33 2,274,995 -0.76(-1.62%)
Apr 30, 2019 46.58 47.52 46.31 47.09 1,483,187 +0.36(+0.76%)
Apr 29, 2019 46.45 47.03 46.39 46.74 659,876 +0.28(+0.60%)
Apr 26, 2019 46.32 46.50 45.82 46.46 1,112,656 +0.44(+0.96%)
Apr 25, 2019 47.06 47.06 45.97 46.02 2,258,613 -1.36(-2.88%)
Apr 24, 2019 47.45 47.72 47.30 47.38 1,282,025 -0.25(-0.53%)
Apr 23, 2019 47.43 47.70 47.15 47.63 1,364,423 +0.10(+0.21%)
Apr 22, 2019 47.87 48.17 47.44 47.53 1,465,754 -0.41(-0.85%)
Apr 18, 2019 47.21 48.06 47.04 47.94 1,360,189 +0.69(+1.47%)
Apr 17, 2019 46.90 47.50 46.90 47.24 1,531,310 +0.69(+1.47%)
Apr 16, 2019 45.95 46.73 45.91 46.56 1,122,962 +0.89(+1.95%)
Apr 15, 2019 45.49 45.86 45.18 45.67 874,875 -0.14(-0.31%)
Apr 12, 2019 45.55 46.07 45.55 45.81 1,268,029 +0.69(+1.52%)
Apr 11, 2019 45.33 45.52 45.09 45.13 1,092,731 -0.31(-0.69%)
Apr 10, 2019 44.64 45.61 44.64 45.44 871,353 +0.85(+1.90%)
Apr 09, 2019 44.84 44.94 44.41 44.59 922,380 -0.55(-1.22%)
Apr 08, 2019 44.31 45.23 44.20 45.14 967,263 +0.71(+1.60%)
Apr 05, 2019 44.30 44.53 44.13 44.43 942,987 +0.21(+0.48%)
Apr 04, 2019 43.67 44.26 43.55 44.22 1,604,904 +0.69(+1.59%)
Apr 03, 2019 43.43 44.16 43.41 43.53 1,132,753 +0.47(+1.08%)
Apr 02, 2019 42.62 43.09 42.18 43.06 1,121,511 +0.42(+0.99%)
Apr 01, 2019 41.88 42.83 41.87 42.64 1,174,026 +1.43(+3.47%)
Mar 29, 2019 41.35 41.81 41.19 41.21 1,253,850 +0.08(+0.19%)
Mar 28, 2019 40.61 41.72 40.61 41.13 1,107,622 +0.41(+1.00%)
Mar 27, 2019 40.42 40.92 40.36 40.73 2,049,180 +0.34(+0.84%)
Mar 26, 2019 40.24 40.62 40.21 40.39 1,846,906 +0.36(+0.89%)
Mar 25, 2019 40.13 40.40 39.80 40.03 2,099,528 -0.13(-0.32%)
Mar 22, 2019 40.89 40.91 40.13 40.16 2,787,136 -1.16(-2.81%)
Mar 21, 2019 40.62 41.60 40.41 41.32 1,901,455 -0.14(-0.33%)
Mar 20, 2019 41.89 41.89 41.18 41.45 1,261,256 -0.57(-1.35%)
Mar 19, 2019 42.20 42.58 41.95 42.02 1,207,897 +0.30(+0.71%)
Mar 18, 2019 41.36 41.78 41.31 41.73 1,152,178 +0.38(+0.92%)
Mar 15, 2019 41.36 41.56 41.19 41.34 1,562,233 +0.09(+0.23%)
Mar 14, 2019 42.12 42.14 41.09 41.25 1,373,713 -1.02(-2.42%)
Mar 13, 2019 42.56 42.62 42.13 42.28 1,440,984 -0.06(-0.14%)
Mar 12, 2019 42.88 42.99 42.17 42.33 1,060,638 -0.36(-0.85%)
Mar 11, 2019 42.39 42.87 42.33 42.70 1,062,036 +0.39(+0.92%)
Mar 08, 2019 42.22 42.48 42.08 42.31 821,525 -0.06(-0.14%)
Mar 07, 2019 42.93 43.06 42.09 42.37 1,271,251 -0.74(-1.72%)
Mar 06, 2019 43.86 43.88 43.09 43.11 1,091,260 -0.85(-1.93%)
Mar 05, 2019 44.28 44.46 43.94 43.96 952,820 -0.20(-0.46%)
Mar 04, 2019 44.38 44.53 43.92 44.16 1,710,286 -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.