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 (%)
Sep 30, 2013 31.49 31.95 31.16 31.48 1,391,453 -0.34(-1.07%)
Sep 27, 2013 31.79 31.94 31.65 31.82 750,994 -0.15(-0.47%)
Sep 26, 2013 32.09 32.41 31.86 31.96 1,058,837 -0.06(-0.19%)
Sep 25, 2013 32.18 32.29 31.98 32.03 1,130,049 -0.16(-0.51%)
Sep 24, 2013 31.98 32.40 31.81 32.19 884,316 +0.25(+0.78%)
Sep 23, 2013 31.85 32.07 31.59 31.94 985,904 +0.11(+0.34%)
Sep 20, 2013 32.33 32.43 31.78 31.83 1,308,233 -0.35(-1.08%)
Sep 19, 2013 32.08 32.32 32.05 32.18 937,309 +0.27(+0.84%)
Sep 18, 2013 31.93 32.15 31.66 31.91 1,472,808 +0.02(+0.05%)
Sep 17, 2013 31.89 32.09 31.65 31.90 1,157,621 +0.08(+0.25%)
Sep 16, 2013 31.45 31.92 31.28 31.82 1,453,697 +0.54(+1.72%)
Sep 13, 2013 30.66 31.30 30.58 31.28 2,116,816 +0.73(+2.38%)
Sep 12, 2013 30.95 30.98 30.41 30.55 2,021,342 -0.49(-1.57%)
Sep 11, 2013 31.03 31.08 30.77 31.04 1,008,461 +0.02(+0.06%)
Sep 10, 2013 31.21 31.30 30.84 31.02 1,450,474 +0.02(+0.05%)
Sep 09, 2013 30.96 31.24 30.70 31.01 1,154,303 +0.25(+0.81%)
Sep 06, 2013 31.05 31.14 30.47 30.76 1,097,110 +0.06(+0.20%)
Sep 05, 2013 30.45 30.94 30.44 30.70 1,488,973 +0.38(+1.24%)
Sep 04, 2013 30.07 30.53 29.97 30.32 1,162,059 +0.37(+1.23%)
Sep 03, 2013 29.73 30.02 29.67 29.95 1,428,861 +0.52(+1.78%)
Aug 30, 2013 29.80 29.80 29.33 29.43 1,032,524 -0.27(-0.90%)
Aug 29, 2013 29.02 29.95 28.94 29.70 1,781,288 +0.63(+2.16%)
Aug 28, 2013 29.30 29.54 28.77 29.07 2,911,290 -0.44(-1.49%)
Aug 27, 2013 30.29 30.48 29.30 29.51 2,301,908 -1.14(-3.71%)
Aug 26, 2013 30.79 30.83 30.56 30.64 924,752 -0.13(-0.43%)
Aug 23, 2013 30.62 30.79 30.54 30.78 737,827 +0.24(+0.78%)
Aug 22, 2013 30.38 30.80 30.37 30.54 1,008,151 +0.15(+0.49%)
Aug 21, 2013 30.46 30.66 30.24 30.39 1,306,706 -0.20(-0.65%)
Aug 20, 2013 30.38 30.84 30.37 30.59 1,345,876 +0.06(+0.20%)
Aug 19, 2013 30.87 30.91 30.52 30.53 1,247,469 -0.35(-1.15%)
Aug 16, 2013 30.33 31.00 30.33 30.88 1,706,791 +0.52(+1.70%)
Aug 15, 2013 30.32 30.54 30.10 30.36 1,563,192 -0.20(-0.65%)
Aug 14, 2013 31.19 31.24 30.56 30.56 1,573,011 -0.49(-1.57%)
Aug 13, 2013 30.48 31.42 30.39 31.05 2,755,382 +0.62(+2.03%)
Aug 12, 2013 30.35 30.57 30.11 30.43 2,530,983 -0.00(-0.01%)
Aug 09, 2013 30.41 30.84 30.03 30.43 3,286,408 +1.15(+3.94%)
Aug 08, 2013 28.79 29.43 28.71 29.28 1,711,551 +0.66(+2.31%)
Aug 07, 2013 28.93 29.01 28.57 28.62 1,179,214 -0.57(-1.97%)
Aug 06, 2013 29.66 29.66 29.12 29.19 1,283,837 -0.36(-1.21%)
Aug 05, 2013 29.52 29.73 29.45 29.55 949,519 +0.00(+0.01%)
Aug 02, 2013 29.36 29.55 29.20 29.55 1,314,512 +0.11(+0.39%)
Aug 01, 2013 29.30 29.64 29.25 29.43 1,081,069 +0.34(+1.18%)
Jul 31, 2013 29.24 29.37 28.97 29.09 1,666,696 -0.02(-0.07%)
Jul 30, 2013 29.18 29.38 29.07 29.11 1,298,054 +0.05(+0.17%)
Jul 29, 2013 28.73 29.12 28.70 29.06 1,001,767 +0.29(+0.99%)
Jul 26, 2013 29.06 29.22 28.73 28.77 1,727,331 -0.43(-1.48%)
Jul 25, 2013 28.83 29.24 28.62 29.21 1,626,884 +0.45(+1.55%)
Jul 24, 2013 28.82 29.05 28.74 28.76 1,053,929 +0.15(+0.52%)
Jul 23, 2013 28.97 29.03 28.61 28.62 1,325,840 -0.19(-0.66%)
Jul 22, 2013 28.60 28.81 28.34 28.81 1,360,881 +0.46(+1.64%)
Jul 19, 2013 28.44 28.54 28.14 28.34 1,114,134 +0.04(+0.15%)
Jul 18, 2013 28.09 28.38 27.95 28.30 1,198,632 +0.38(+1.35%)
Jul 17, 2013 27.89 28.12 27.81 27.92 1,374,278 +0.14(+0.51%)
Jul 16, 2013 28.41 28.42 27.67 27.78 1,825,292 -0.60(-2.12%)
Jul 15, 2013 28.67 28.77 28.36 28.38 1,052,494 -0.21(-0.75%)
Jul 12, 2013 28.45 28.69 28.42 28.60 1,034,945 +0.25(+0.87%)
Jul 11, 2013 28.25 28.41 27.97 28.35 1,322,805 +0.53(+1.92%)
Jul 10, 2013 27.64 27.84 27.61 27.82 1,152,844 +0.18(+0.66%)
Jul 09, 2013 27.56 27.75 27.43 27.63 2,620,113 +0.24(+0.89%)
Jul 08, 2013 27.48 27.64 27.31 27.39 2,060,746 -0.03(-0.11%)
Jul 05, 2013 27.39 27.44 27.19 27.42 2,149,441 +0.09(+0.32%)
Jul 03, 2013 27.36 27.36 27.12 27.33 773,539 -0.05(-0.19%)
Jul 02, 2013 27.33 27.47 27.22 27.39 2,277,247 +0.00(+0.01%)
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.