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 (%)
Jul 30, 2021 74.80 76.66 74.70 75.66 1,190,637 +0.14(+0.18%)
Jul 29, 2021 75.10 75.97 75.02 75.53 1,351,979 +1.56(+2.11%)
Jul 28, 2021 73.64 74.26 73.11 73.97 1,388,670 +0.83(+1.14%)
Jul 27, 2021 73.56 73.83 72.68 73.14 1,404,724 -0.63(-0.86%)
Jul 26, 2021 73.12 73.90 72.55 73.77 2,294,759 +0.72(+0.99%)
Jul 23, 2021 73.54 74.45 71.24 73.05 6,318,128 -3.65(-4.75%)
Jul 22, 2021 78.44 78.53 76.67 76.69 1,149,801 -2.03(-2.58%)
Jul 21, 2021 78.39 79.37 78.31 78.72 1,103,883 +1.07(+1.38%)
Jul 20, 2021 74.48 77.80 74.25 77.65 1,557,952 +3.13(+4.20%)
Jul 19, 2021 74.83 75.11 73.41 74.52 2,567,282 -2.21(-2.88%)
Jul 16, 2021 79.15 79.63 76.68 76.73 2,119,813 -2.17(-2.75%)
Jul 15, 2021 78.60 79.71 78.14 78.90 1,360,269 -0.57(-0.72%)
Jul 14, 2021 80.31 80.91 79.16 79.46 1,047,524 -0.69(-0.87%)
Jul 13, 2021 81.59 81.83 80.13 80.16 794,908 -1.37(-1.68%)
Jul 12, 2021 81.24 82.02 80.66 81.53 720,609 -0.30(-0.36%)
Jul 09, 2021 81.11 82.44 80.93 81.83 1,199,242 +1.90(+2.37%)
Jul 08, 2021 79.60 80.93 78.62 79.93 902,318 -1.37(-1.69%)
Jul 07, 2021 81.92 82.60 80.46 81.31 1,255,826 -0.77(-0.93%)
Jul 06, 2021 83.50 83.59 81.07 82.07 1,504,189 -2.18(-2.58%)
Jul 02, 2021 85.75 85.75 83.90 84.25 892,774 -0.72(-0.85%)
Jul 01, 2021 83.94 85.23 83.71 84.97 727,213 +1.35(+1.62%)
Jun 30, 2021 83.65 84.24 83.34 83.62 1,132,978 -0.43(-0.52%)
Jun 29, 2021 83.76 84.38 83.58 84.05 632,267 +0.29(+0.34%)
Jun 28, 2021 85.37 85.71 83.18 83.76 1,151,980 -1.42(-1.66%)
Jun 25, 2021 86.16 86.35 84.57 85.18 1,256,359 -0.27(-0.32%)
Jun 24, 2021 87.43 87.88 85.10 85.45 1,841,558 +1.57(+1.87%)
Jun 23, 2021 83.94 84.11 82.90 83.88 1,168,620 +0.30(+0.36%)
Jun 22, 2021 83.04 83.92 82.64 83.58 1,015,821 +0.80(+0.97%)
Jun 21, 2021 81.21 83.45 80.94 82.78 2,046,589 +2.45(+3.06%)
Jun 18, 2021 81.29 81.60 80.10 80.32 2,151,338 -2.13(-2.58%)
Jun 17, 2021 84.09 84.51 81.32 82.45 1,946,966 -1.68(-2.00%)
Jun 16, 2021 86.65 87.07 84.07 84.13 1,388,505 -2.88(-3.31%)
Jun 15, 2021 87.17 87.43 86.40 87.01 712,573 -0.11(-0.12%)
Jun 14, 2021 88.50 88.57 86.33 87.12 941,891 -1.62(-1.83%)
Jun 11, 2021 89.36 89.37 88.48 88.74 906,955 -0.05(-0.06%)
Jun 10, 2021 89.77 89.94 88.59 88.80 941,785 -0.23(-0.25%)
Jun 09, 2021 89.08 89.37 88.27 89.02 1,459,543 +0.01(+0.01%)
Jun 08, 2021 89.76 90.17 88.68 89.01 2,228,981 -1.17(-1.30%)
Jun 07, 2021 93.84 94.12 89.74 90.19 2,510,707 -3.45(-3.68%)
Jun 04, 2021 92.05 93.70 91.63 93.63 1,025,703 +1.64(+1.79%)
Jun 03, 2021 91.12 92.87 90.51 91.99 1,561,511 +0.96(+1.05%)
Jun 02, 2021 93.16 93.30 90.15 91.03 1,563,709 -1.06(-1.15%)
Jun 01, 2021 90.85 92.10 90.69 92.09 1,452,161 +1.30(+1.43%)
May 28, 2021 90.56 90.97 89.43 90.79 1,253,187 +0.51(+0.57%)
May 27, 2021 88.10 90.90 87.89 90.28 2,086,848 +3.48(+4.00%)
May 26, 2021 86.15 86.97 85.75 86.80 800,548 +0.71(+0.83%)
May 25, 2021 87.64 88.55 85.89 86.09 1,028,817 -1.76(-2.00%)
May 24, 2021 88.58 88.58 87.61 87.85 555,501 -0.09(-0.10%)
May 21, 2021 87.58 88.44 87.23 87.94 950,762 +1.11(+1.28%)
May 20, 2021 86.96 87.22 85.94 86.83 2,397,291 +0.71(+0.83%)
May 19, 2021 85.36 86.21 84.31 86.12 2,462,217 -0.62(-0.71%)
May 18, 2021 87.35 87.81 86.56 86.74 912,793 -0.70(-0.80%)
May 17, 2021 86.45 87.52 85.84 87.44 941,423 +0.64(+0.73%)
May 14, 2021 86.44 87.05 85.96 86.80 1,011,074 +1.59(+1.87%)
May 13, 2021 83.55 85.68 83.19 85.21 941,348 +2.09(+2.52%)
May 12, 2021 83.25 84.63 82.48 83.11 1,899,677 -0.86(-1.03%)
May 11, 2021 83.94 85.27 83.35 83.98 2,116,121 -3.50(-4.00%)
May 10, 2021 88.96 88.99 87.07 87.47 1,698,934 -1.04(-1.18%)
May 07, 2021 87.37 88.77 85.28 88.51 1,600,868 +2.20(+2.55%)
May 06, 2021 85.67 87.12 84.10 86.31 2,089,015 +1.93(+2.29%)
May 05, 2021 84.19 84.86 83.57 84.38 1,386,445 +0.99(+1.19%)
May 04, 2021 83.81 83.91 81.87 83.39 1,190,996 -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.