Magna International (NY: MGA )

42.78 +1.48 (+3.58%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 31.48 31.93 31.14 31.46 1,391,978 -0.34(-1.07%)
Sep 27, 2013 31.78 31.93 31.64 31.80 751,277 -0.15(-0.47%)
Sep 26, 2013 32.08 32.39 31.85 31.95 1,059,236 -0.06(-0.19%)
Sep 25, 2013 32.17 32.28 31.97 32.01 1,130,475 -0.16(-0.51%)
Sep 24, 2013 31.96 32.39 31.80 32.18 884,649 +0.25(+0.78%)
Sep 23, 2013 31.84 32.06 31.58 31.93 986,276 +0.11(+0.34%)
Sep 20, 2013 32.32 32.42 31.77 31.82 1,308,727 -0.35(-1.08%)
Sep 19, 2013 32.07 32.31 32.04 32.17 937,663 +0.27(+0.84%)
Sep 18, 2013 31.92 32.14 31.65 31.90 1,473,363 +0.02(+0.05%)
Sep 17, 2013 31.88 32.08 31.64 31.89 1,158,057 +0.08(+0.25%)
Sep 16, 2013 31.44 31.91 31.27 31.81 1,454,245 +0.54(+1.72%)
Sep 13, 2013 30.65 31.29 30.57 31.27 2,117,614 +0.73(+2.38%)
Sep 12, 2013 30.94 30.97 30.39 30.54 2,022,104 -0.49(-1.57%)
Sep 11, 2013 31.02 31.06 30.76 31.03 1,008,841 +0.02(+0.06%)
Sep 10, 2013 31.19 31.29 30.82 31.01 1,451,021 +0.02(+0.05%)
Sep 09, 2013 30.95 31.23 30.69 31.00 1,154,738 +0.25(+0.81%)
Sep 06, 2013 31.04 31.13 30.46 30.75 1,097,524 +0.06(+0.20%)
Sep 05, 2013 30.44 30.93 30.43 30.69 1,489,534 +0.38(+1.24%)
Sep 04, 2013 30.06 30.52 29.96 30.31 1,162,497 +0.37(+1.23%)
Sep 03, 2013 29.72 30.01 29.65 29.94 1,429,400 +0.52(+1.77%)
Aug 30, 2013 29.78 29.78 29.32 29.42 1,032,913 -0.27(-0.90%)
Aug 29, 2013 29.01 29.94 28.93 29.68 1,781,960 +0.63(+2.16%)
Aug 28, 2013 29.28 29.53 28.75 29.06 2,912,388 -0.44(-1.49%)
Aug 27, 2013 30.28 30.47 29.29 29.49 2,302,777 -1.14(-3.71%)
Aug 26, 2013 30.78 30.82 30.55 30.63 925,101 -0.13(-0.43%)
Aug 23, 2013 30.61 30.78 30.53 30.76 738,106 +0.24(+0.78%)
Aug 22, 2013 30.37 30.79 30.36 30.52 1,008,532 +0.15(+0.49%)
Aug 21, 2013 30.45 30.65 30.23 30.38 1,307,199 -0.20(-0.65%)
Aug 20, 2013 30.37 30.83 30.35 30.57 1,346,384 +0.06(+0.20%)
Aug 19, 2013 30.86 30.90 30.51 30.51 1,247,939 -0.35(-1.15%)
Aug 16, 2013 30.32 30.99 30.32 30.87 1,707,435 +0.52(+1.70%)
Aug 15, 2013 30.31 30.52 30.08 30.35 1,563,782 -0.20(-0.65%)
Aug 14, 2013 31.18 31.22 30.54 30.55 1,573,605 -0.49(-1.57%)
Aug 13, 2013 30.46 31.41 30.38 31.03 2,756,422 +0.62(+2.03%)
Aug 12, 2013 30.34 30.56 30.10 30.42 2,531,938 -0.00(-0.01%)
Aug 09, 2013 30.40 30.83 30.02 30.42 3,287,647 +1.15(+3.94%)
Aug 08, 2013 28.78 29.41 28.70 29.27 1,712,196 +0.66(+2.31%)
Aug 07, 2013 28.92 29.00 28.55 28.61 1,179,658 -0.57(-1.97%)
Aug 06, 2013 29.65 29.65 29.11 29.18 1,284,321 -0.36(-1.21%)
Aug 05, 2013 29.51 29.72 29.44 29.54 949,877 +0.00(+0.01%)
Aug 02, 2013 29.35 29.54 29.19 29.54 1,315,008 +0.11(+0.39%)
Aug 01, 2013 29.29 29.63 29.24 29.42 1,081,477 +0.34(+1.18%)
Jul 31, 2013 29.23 29.36 28.96 29.08 1,667,324 -0.02(-0.07%)
Jul 30, 2013 29.17 29.37 29.06 29.10 1,298,543 +0.05(+0.17%)
Jul 29, 2013 28.71 29.11 28.69 29.05 1,002,145 +0.29(+0.99%)
Jul 26, 2013 29.05 29.21 28.71 28.76 1,727,983 -0.43(-1.48%)
Jul 25, 2013 28.82 29.23 28.61 29.20 1,627,498 +0.45(+1.55%)
Jul 24, 2013 28.81 29.04 28.73 28.75 1,054,327 +0.15(+0.52%)
Jul 23, 2013 28.96 29.02 28.60 28.60 1,326,341 -0.19(-0.66%)
Jul 22, 2013 28.59 28.79 28.33 28.79 1,361,395 +0.46(+1.64%)
Jul 19, 2013 28.43 28.53 28.13 28.33 1,114,554 +0.04(+0.15%)
Jul 18, 2013 28.08 28.36 27.94 28.29 1,199,084 +0.38(+1.35%)
Jul 17, 2013 27.88 28.11 27.80 27.91 1,374,796 +0.14(+0.51%)
Jul 16, 2013 28.40 28.41 27.66 27.77 1,825,980 -0.60(-2.12%)
Jul 15, 2013 28.66 28.76 28.35 28.37 1,052,891 -0.21(-0.75%)
Jul 12, 2013 28.44 28.68 28.41 28.59 1,035,335 +0.25(+0.87%)
Jul 11, 2013 28.24 28.40 27.96 28.34 1,323,304 +0.53(+1.92%)
Jul 10, 2013 27.63 27.83 27.60 27.81 1,153,278 +0.18(+0.66%)
Jul 09, 2013 27.55 27.74 27.42 27.62 2,621,101 +0.24(+0.89%)
Jul 08, 2013 27.47 27.63 27.30 27.38 2,061,523 -0.03(-0.11%)
Jul 05, 2013 27.38 27.43 27.18 27.41 2,150,252 +0.09(+0.32%)
Jul 03, 2013 27.35 27.35 27.11 27.32 773,830 -0.05(-0.19%)
Jul 02, 2013 27.32 27.46 27.21 27.38 2,278,106 +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.