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%)
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.