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, 2021 68.98 69.66 68.01 68.29 1,362,683 -0.62(-0.90%)
Sep 29, 2021 69.50 69.78 68.24 68.91 956,943 -0.59(-0.85%)
Sep 28, 2021 71.30 71.63 69.32 69.50 908,253 -1.81(-2.53%)
Sep 27, 2021 70.03 71.69 69.97 71.31 1,027,607 +1.26(+1.80%)
Sep 24, 2021 70.27 71.00 69.84 70.04 637,476 -0.55(-0.78%)
Sep 23, 2021 69.78 71.28 69.78 70.60 1,081,260 +1.72(+2.50%)
Sep 22, 2021 68.05 69.72 68.03 68.87 847,447 +1.52(+2.25%)
Sep 21, 2021 67.73 68.06 66.45 67.36 1,072,297 +0.00(+0.00%)
Sep 20, 2021 66.90 67.39 65.94 67.36 1,603,660 -1.66(-2.41%)
Sep 17, 2021 68.85 69.27 68.09 69.02 1,918,857 -0.25(-0.35%)
Sep 16, 2021 72.08 72.25 69.20 69.26 1,792,047 -3.63(-4.98%)
Sep 15, 2021 71.70 73.19 71.60 72.89 956,081 +1.24(+1.74%)
Sep 14, 2021 72.02 72.53 71.45 71.65 962,587 -0.01(-0.01%)
Sep 13, 2021 72.40 73.08 71.07 71.66 883,723 -0.16(-0.23%)
Sep 10, 2021 72.83 74.43 71.80 71.82 1,070,739 -0.58(-0.80%)
Sep 09, 2021 71.44 72.63 70.96 72.40 1,471,470 +0.54(+0.76%)
Sep 08, 2021 72.63 72.81 70.45 71.86 1,399,231 -1.13(-1.55%)
Sep 07, 2021 72.61 73.95 72.39 72.99 1,679,905 +0.03(+0.04%)
Sep 03, 2021 73.12 73.67 72.45 72.97 1,370,880 -0.10(-0.14%)
Sep 02, 2021 71.83 73.09 71.81 73.07 1,317,142 +1.55(+2.17%)
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.