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 (%)
Jul 30, 2021 74.83 76.68 74.73 75.69 1,190,188 +0.14(+0.18%)
Jul 29, 2021 75.12 76.00 75.05 75.56 1,351,469 +1.56(+2.11%)
Jul 28, 2021 73.67 74.29 73.14 73.99 1,388,146 +0.83(+1.14%)
Jul 27, 2021 73.59 73.85 72.70 73.16 1,404,194 -0.63(-0.86%)
Jul 26, 2021 73.15 73.93 72.58 73.80 2,293,894 +0.72(+0.99%)
Jul 23, 2021 73.57 74.47 71.27 73.07 6,315,746 -3.65(-4.75%)
Jul 22, 2021 78.47 78.55 76.69 76.72 1,149,367 -2.03(-2.58%)
Jul 21, 2021 78.42 79.40 78.34 78.75 1,103,467 +1.07(+1.38%)
Jul 20, 2021 74.51 77.83 74.27 77.68 1,557,365 +3.13(+4.20%)
Jul 19, 2021 74.86 75.14 73.44 74.55 2,566,314 -2.21(-2.88%)
Jul 16, 2021 79.18 79.66 76.71 76.76 2,119,014 -2.17(-2.75%)
Jul 15, 2021 78.63 79.74 78.17 78.92 1,359,757 -0.57(-0.72%)
Jul 14, 2021 80.34 80.94 79.19 79.49 1,047,129 -0.70(-0.87%)
Jul 13, 2021 81.62 81.86 80.16 80.19 794,609 -1.37(-1.68%)
Jul 12, 2021 81.27 82.05 80.69 81.56 720,337 -0.30(-0.36%)
Jul 09, 2021 81.14 82.47 80.97 81.86 1,198,790 +1.90(+2.37%)
Jul 08, 2021 79.63 80.96 78.64 79.96 901,977 -1.37(-1.69%)
Jul 07, 2021 81.95 82.64 80.49 81.34 1,255,353 -0.77(-0.93%)
Jul 06, 2021 83.53 83.62 81.10 82.10 1,503,622 -2.18(-2.58%)
Jul 02, 2021 85.78 85.78 83.93 84.28 892,437 -0.72(-0.85%)
Jul 01, 2021 83.97 85.26 83.74 85.00 726,939 +1.35(+1.62%)
Jun 30, 2021 83.68 84.27 83.38 83.65 1,132,551 -0.43(-0.52%)
Jun 29, 2021 83.79 84.41 83.61 84.08 632,029 +0.29(+0.34%)
Jun 28, 2021 85.40 85.74 83.22 83.79 1,151,546 -1.42(-1.66%)
Jun 25, 2021 86.19 86.38 84.60 85.21 1,255,885 -0.27(-0.32%)
Jun 24, 2021 87.47 87.91 85.14 85.48 1,840,864 +1.57(+1.87%)
Jun 23, 2021 83.97 84.14 82.93 83.91 1,168,180 +0.30(+0.36%)
Jun 22, 2021 83.07 83.95 82.67 83.61 1,015,438 +0.80(+0.97%)
Jun 21, 2021 81.25 83.48 80.97 82.81 2,045,818 +2.46(+3.06%)
Jun 18, 2021 81.32 81.63 80.13 80.35 2,150,527 -2.13(-2.58%)
Jun 17, 2021 84.13 84.54 81.35 82.48 1,946,232 -1.68(-2.00%)
Jun 16, 2021 86.68 87.11 84.10 84.16 1,387,981 -2.88(-3.31%)
Jun 15, 2021 87.20 87.47 86.44 87.04 712,304 -0.11(-0.12%)
Jun 14, 2021 88.53 88.60 86.36 87.15 941,535 -1.63(-1.83%)
Jun 11, 2021 89.39 89.40 88.51 88.78 906,613 -0.05(-0.06%)
Jun 10, 2021 89.81 89.98 88.62 88.83 941,430 -0.23(-0.25%)
Jun 09, 2021 89.11 89.41 88.31 89.06 1,458,993 +0.01(+0.01%)
Jun 08, 2021 89.80 90.20 88.71 89.05 2,228,140 -1.17(-1.30%)
Jun 07, 2021 93.88 94.16 89.77 90.22 2,509,760 -3.45(-3.68%)
Jun 04, 2021 92.08 93.73 91.67 93.67 1,025,316 +1.64(+1.79%)
Jun 03, 2021 91.15 92.91 90.55 92.03 1,560,922 +0.96(+1.05%)
Jun 02, 2021 93.19 93.34 90.18 91.07 1,563,120 -1.06(-1.15%)
Jun 01, 2021 90.89 92.13 90.73 92.13 1,451,613 +1.30(+1.43%)
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.