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 (%)
Sep 30, 2021 68.96 69.64 67.99 68.27 1,363,196 -0.62(-0.90%)
Sep 29, 2021 69.47 69.76 68.21 68.88 957,304 -0.59(-0.85%)
Sep 28, 2021 71.27 71.61 69.29 69.47 908,595 -1.81(-2.53%)
Sep 27, 2021 70.00 71.66 69.95 71.28 1,027,994 +1.26(+1.80%)
Sep 24, 2021 70.25 70.97 69.81 70.02 637,716 -0.55(-0.78%)
Sep 23, 2021 69.76 71.25 69.76 70.57 1,081,667 +1.72(+2.50%)
Sep 22, 2021 68.02 69.69 68.00 68.85 847,766 +1.52(+2.25%)
Sep 21, 2021 67.70 68.03 66.43 67.33 1,072,701 +0.00(+0.00%)
Sep 20, 2021 66.87 67.36 65.92 67.33 1,604,265 -1.66(-2.41%)
Sep 17, 2021 68.82 69.25 68.07 68.99 1,919,581 -0.25(-0.35%)
Sep 16, 2021 72.05 72.22 69.17 69.24 1,792,723 -3.63(-4.98%)
Sep 15, 2021 71.67 73.17 71.57 72.87 956,441 +1.24(+1.74%)
Sep 14, 2021 72.00 72.50 71.42 71.62 962,949 -0.01(-0.01%)
Sep 13, 2021 72.37 73.05 71.04 71.63 884,056 -0.16(-0.23%)
Sep 10, 2021 72.80 74.40 71.77 71.80 1,071,143 -0.58(-0.80%)
Sep 09, 2021 71.42 72.60 70.93 72.38 1,472,025 +0.54(+0.76%)
Sep 08, 2021 72.60 72.79 70.43 71.83 1,399,759 -1.13(-1.55%)
Sep 07, 2021 72.59 73.92 72.36 72.97 1,680,538 +0.03(+0.04%)
Sep 03, 2021 73.09 73.64 72.42 72.94 1,371,397 -0.10(-0.14%)
Sep 02, 2021 71.81 73.07 71.79 73.04 1,317,638 +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.