Magna International (NY: MGA )

42.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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%)
Sep 01, 2021 71.42 71.97 70.66 71.52 894,043 -0.11(-0.15%)
Aug 31, 2021 71.98 72.55 70.87 71.62 1,318,771 -0.27(-0.38%)
Aug 30, 2021 72.86 72.96 71.86 71.90 1,001,013 -0.71(-0.98%)
Aug 27, 2021 71.61 73.31 71.42 72.60 887,953 +1.33(+1.86%)
Aug 26, 2021 72.76 72.83 71.21 71.28 1,197,011 -1.76(-2.41%)
Aug 25, 2021 73.34 73.61 72.61 73.04 755,382 -0.21(-0.28%)
Aug 24, 2021 71.86 73.68 71.67 73.25 971,192 +1.78(+2.49%)
Aug 23, 2021 71.14 71.76 70.64 71.47 823,489 +0.98(+1.39%)
Aug 20, 2021 69.75 70.53 69.07 70.49 1,375,293 +0.13(+0.18%)
Aug 19, 2021 73.12 73.12 70.04 70.36 4,373,505 -3.94(-5.30%)
Aug 18, 2021 74.48 75.65 74.13 74.30 2,375,863 -0.35(-0.47%)
Aug 17, 2021 75.80 75.93 73.90 74.65 1,384,813 -2.50(-3.24%)
Aug 16, 2021 76.85 77.37 76.00 77.16 809,532 -0.44(-0.57%)
Aug 13, 2021 78.60 78.72 76.95 77.60 1,196,428 -0.44(-0.57%)
Aug 12, 2021 78.21 78.31 77.37 78.04 804,111 -0.28(-0.36%)
Aug 11, 2021 78.07 78.32 76.69 78.32 1,663,771 +0.28(+0.36%)
Aug 10, 2021 75.97 78.13 75.74 78.04 1,399,647 +2.14(+2.82%)
Aug 09, 2021 74.91 76.17 74.80 75.90 1,518,154 +0.36(+0.48%)
Aug 06, 2021 74.04 76.33 73.68 75.54 2,336,314 -0.67(-0.88%)
Aug 05, 2021 74.80 76.26 74.28 76.21 1,517,243 +1.72(+2.30%)
Aug 04, 2021 76.14 76.24 74.51 74.49 1,335,502 -1.99(-2.60%)
Aug 03, 2021 76.28 76.73 75.52 76.48 1,649,107 +0.32(+0.41%)
Aug 02, 2021 76.37 78.20 75.86 76.16 1,177,447 +0.47(+0.62%)
Jul 30, 2021 74.83 76.68 74.73 75.69 1,190,188 +0.14(+0.18%)
Jul 29, 2021 75.12 76.00 75.05 75.56 1,351,469 +1.56(+2.11%)
Jul 28, 2021 73.67 74.29 73.14 73.99 1,388,146 +0.83(+1.14%)
Jul 27, 2021 73.59 73.85 72.70 73.16 1,404,194 -0.63(-0.86%)
Jul 26, 2021 73.15 73.93 72.58 73.80 2,293,894 +0.72(+0.99%)
Jul 23, 2021 73.57 74.47 71.27 73.07 6,315,746 -3.65(-4.75%)
Jul 22, 2021 78.47 78.55 76.69 76.72 1,149,367 -2.03(-2.58%)
Jul 21, 2021 78.42 79.40 78.34 78.75 1,103,467 +1.07(+1.38%)
Jul 20, 2021 74.51 77.83 74.27 77.68 1,557,365 +3.13(+4.20%)
Jul 19, 2021 74.86 75.14 73.44 74.55 2,566,314 -2.21(-2.88%)
Jul 16, 2021 79.18 79.66 76.71 76.76 2,119,014 -2.17(-2.75%)
Jul 15, 2021 78.63 79.74 78.17 78.92 1,359,757 -0.57(-0.72%)
Jul 14, 2021 80.34 80.94 79.19 79.49 1,047,129 -0.70(-0.87%)
Jul 13, 2021 81.62 81.86 80.16 80.19 794,609 -1.37(-1.68%)
Jul 12, 2021 81.27 82.05 80.69 81.56 720,337 -0.30(-0.36%)
Jul 09, 2021 81.14 82.47 80.97 81.86 1,198,790 +1.90(+2.37%)
Jul 08, 2021 79.63 80.96 78.64 79.96 901,977 -1.37(-1.69%)
Jul 07, 2021 81.95 82.64 80.49 81.34 1,255,353 -0.77(-0.93%)
Jul 06, 2021 83.53 83.62 81.10 82.10 1,503,622 -2.18(-2.58%)
Jul 02, 2021 85.78 85.78 83.93 84.28 892,437 -0.72(-0.85%)
Jul 01, 2021 83.97 85.26 83.74 85.00 726,939 +1.35(+1.62%)
Jun 30, 2021 83.68 84.27 83.38 83.65 1,132,551 -0.43(-0.52%)
Jun 29, 2021 83.79 84.41 83.61 84.08 632,029 +0.29(+0.34%)
Jun 28, 2021 85.40 85.74 83.22 83.79 1,151,546 -1.42(-1.66%)
Jun 25, 2021 86.19 86.38 84.60 85.21 1,255,885 -0.27(-0.32%)
Jun 24, 2021 87.47 87.91 85.14 85.48 1,840,864 +1.57(+1.87%)
Jun 23, 2021 83.97 84.14 82.93 83.91 1,168,180 +0.30(+0.36%)
Jun 22, 2021 83.07 83.95 82.67 83.61 1,015,438 +0.80(+0.97%)
Jun 21, 2021 81.25 83.48 80.97 82.81 2,045,818 +2.46(+3.06%)
Jun 18, 2021 81.32 81.63 80.13 80.35 2,150,527 -2.13(-2.58%)
Jun 17, 2021 84.13 84.54 81.35 82.48 1,946,232 -1.68(-2.00%)
Jun 16, 2021 86.68 87.11 84.10 84.16 1,387,981 -2.88(-3.31%)
Jun 15, 2021 87.20 87.47 86.44 87.04 712,304 -0.11(-0.12%)
Jun 14, 2021 88.53 88.60 86.36 87.15 941,535 -1.63(-1.83%)
Jun 11, 2021 89.39 89.40 88.51 88.78 906,613 -0.05(-0.06%)
Jun 10, 2021 89.81 89.98 88.62 88.83 941,430 -0.23(-0.25%)
Jun 09, 2021 89.11 89.41 88.31 89.06 1,458,993 +0.01(+0.01%)
Jun 08, 2021 89.80 90.20 88.71 89.05 2,228,140 -1.17(-1.30%)
Jun 07, 2021 93.88 94.16 89.77 90.22 2,509,760 -3.45(-3.68%)
Jun 04, 2021 92.08 93.73 91.67 93.67 1,025,316 +1.64(+1.79%)
Jun 03, 2021 91.15 92.91 90.55 92.03 1,560,922 +0.96(+1.05%)
Jun 02, 2021 93.19 93.34 90.18 91.07 1,563,120 -1.06(-1.15%)
Jun 01, 2021 90.89 92.13 90.73 92.13 1,451,613 +1.30(+1.43%)
May 28, 2021 90.59 91.01 89.46 90.83 1,252,715 +0.51(+0.57%)
May 27, 2021 88.13 90.93 87.93 90.31 2,086,061 +3.48(+4.00%)
May 26, 2021 86.18 87.01 85.79 86.83 800,246 +0.71(+0.83%)
May 25, 2021 87.67 88.59 85.92 86.12 1,028,430 -1.76(-2.00%)
May 24, 2021 88.61 88.61 87.65 87.88 555,291 -0.09(-0.10%)
May 21, 2021 87.61 88.48 87.26 87.97 950,403 +1.11(+1.28%)
May 20, 2021 86.99 87.25 85.97 86.86 2,396,388 +0.71(+0.83%)
May 19, 2021 85.39 86.24 84.34 86.15 2,461,289 -0.62(-0.71%)
May 18, 2021 87.38 87.84 86.59 86.77 912,449 -0.70(-0.80%)
May 17, 2021 86.48 87.55 85.87 87.47 941,069 +0.64(+0.73%)
May 14, 2021 86.47 87.08 86.00 86.83 1,010,693 +1.59(+1.87%)
May 13, 2021 83.59 85.72 83.22 85.24 940,993 +2.09(+2.52%)
May 12, 2021 83.28 84.67 82.51 83.15 1,898,961 -0.86(-1.03%)
May 11, 2021 83.97 85.30 83.38 84.01 2,115,323 -3.50(-4.00%)
May 10, 2021 88.99 89.02 87.10 87.51 1,698,294 -1.04(-1.18%)
May 07, 2021 87.41 88.80 85.31 88.55 1,600,264 +2.20(+2.55%)
May 06, 2021 85.70 87.16 84.13 86.35 2,088,227 +1.93(+2.29%)
May 05, 2021 84.22 84.89 83.60 84.41 1,385,922 +0.99(+1.19%)
May 04, 2021 83.84 83.95 81.91 83.42 1,190,547 -1.31(-1.55%)
May 03, 2021 85.70 86.53 84.63 84.74 1,204,481 -0.13(-0.16%)
Apr 30, 2021 85.66 86.16 84.14 84.87 2,193,740 -1.44(-1.67%)
Apr 29, 2021 88.99 89.35 85.18 86.31 3,348,064 -2.84(-3.19%)
Apr 28, 2021 88.68 89.63 88.45 89.15 1,239,790 +0.07(+0.08%)
Apr 27, 2021 88.00 89.50 87.35 89.08 1,943,346 +1.24(+1.41%)
Apr 26, 2021 88.02 88.37 87.34 87.84 1,680,310 +0.04(+0.04%)
Apr 23, 2021 86.77 88.32 86.32 87.80 1,852,759 +2.05(+2.39%)
Apr 22, 2021 86.48 86.71 85.29 85.75 2,185,427 -0.65(-0.75%)
Apr 21, 2021 83.58 86.53 82.82 86.40 2,069,415 +3.42(+4.13%)
Apr 20, 2021 84.20 84.47 81.60 82.98 1,343,062 -1.52(-1.80%)
Apr 19, 2021 85.98 86.15 84.18 84.49 1,201,393 -1.39(-1.62%)
Apr 16, 2021 86.16 86.55 85.69 85.89 1,056,208 -0.18(-0.21%)
Apr 15, 2021 84.94 86.65 84.49 86.07 1,855,119 +1.62(+1.92%)
Apr 14, 2021 85.47 87.35 84.08 84.45 2,209,103 +0.28(+0.33%)
Apr 13, 2021 85.94 85.97 81.72 84.17 4,764,875 +3.73(+4.64%)
Apr 12, 2021 80.46 81.63 79.71 80.44 1,128,159 -0.01(-0.01%)
Apr 09, 2021 80.49 80.61 79.24 80.45 880,544 -0.19(-0.23%)
Apr 08, 2021 79.64 80.64 78.87 80.64 848,532 +0.80(+1.00%)
Apr 07, 2021 80.72 81.18 79.67 79.84 752,304 -0.85(-1.06%)
Apr 06, 2021 81.04 82.00 80.53 80.69 1,013,152 -0.56(-0.69%)
Apr 05, 2021 81.10 81.73 80.69 81.25 1,017,516 +0.74(+0.92%)
Apr 01, 2021 80.02 80.58 78.69 80.51 1,196,494 +1.38(+1.74%)
Mar 31, 2021 80.55 81.11 78.51 79.14 2,092,318 -0.64(-0.80%)
Mar 30, 2021 78.02 80.37 77.18 79.78 2,577,597 +2.37(+3.07%)
Mar 29, 2021 77.93 78.77 77.03 77.40 1,174,168 -0.76(-0.97%)
Mar 26, 2021 78.03 78.23 76.44 78.16 1,653,621 +0.22(+0.28%)
Mar 25, 2021 76.12 78.19 75.46 77.94 2,015,818 +0.19(+0.24%)
Mar 24, 2021 79.69 80.40 77.74 77.75 1,520,055 -0.67(-0.86%)
Mar 23, 2021 80.91 80.91 78.15 78.43 2,279,046 -3.06(-3.75%)
Mar 22, 2021 82.64 83.12 81.36 81.48 1,368,928 -1.04(-1.26%)
Mar 19, 2021 82.50 83.72 81.33 82.53 1,678,096 +0.57(+0.69%)
Mar 18, 2021 84.13 85.73 81.51 81.96 1,729,953 -2.25(-2.67%)
Mar 17, 2021 81.95 84.52 81.43 84.21 1,424,342 +2.52(+3.08%)
Mar 16, 2021 83.46 83.76 81.63 81.69 1,136,957 -1.93(-2.31%)
Mar 15, 2021 83.60 83.83 82.36 83.62 1,007,119 +0.10(+0.12%)
Mar 12, 2021 81.82 83.53 80.72 83.52 1,273,368 +1.13(+1.37%)
Mar 11, 2021 84.04 84.04 81.60 82.39 1,887,550 +2.00(+2.49%)
Mar 10, 2021 79.57 81.28 79.56 80.39 1,193,629 +1.28(+1.61%)
Mar 09, 2021 80.34 80.74 78.95 79.11 1,337,351 -0.53(-0.67%)
Mar 08, 2021 79.55 81.10 78.71 79.64 1,600,704 +0.72(+0.91%)
Mar 05, 2021 77.73 79.09 74.09 78.92 2,378,304 +2.45(+3.20%)
Mar 04, 2021 78.74 79.09 74.62 76.48 3,997,563 -2.82(-3.56%)
Mar 03, 2021 78.72 80.40 77.47 79.30 3,051,466 +2.04(+2.64%)
Mar 02, 2021 76.74 78.21 76.50 77.26 1,045,910 +0.40(+0.52%)
Mar 01, 2021 76.60 78.17 75.94 76.86 1,818,451 +1.54(+2.04%)
Feb 26, 2021 73.59 76.15 72.68 75.32 1,883,812 +1.69(+2.30%)
Feb 25, 2021 78.43 78.48 73.62 73.63 2,770,182 -4.03(-5.19%)
Feb 24, 2021 76.74 78.50 76.66 77.66 2,564,311 +0.89(+1.15%)
Feb 23, 2021 75.59 77.21 73.23 76.78 2,837,327 -0.82(-1.06%)
Feb 22, 2021 73.89 78.33 73.66 77.60 3,358,492 +3.11(+4.18%)
Feb 19, 2021 72.45 75.48 71.56 74.49 4,914,838 +7.00(+10.36%)
Feb 18, 2021 69.00 69.38 67.07 67.49 1,695,639 -2.33(-3.33%)
Feb 17, 2021 69.78 70.19 68.47 69.82 1,235,899 -0.36(-0.51%)
Feb 16, 2021 71.84 72.07 70.08 70.17 2,238,384 +0.49(+0.71%)
Feb 12, 2021 69.33 69.72 68.27 69.68 730,562 +0.30(+0.43%)
Feb 11, 2021 68.89 69.56 68.47 69.39 1,099,512 +1.06(+1.54%)
Feb 10, 2021 69.10 69.22 67.96 68.33 893,991 -0.40(-0.59%)
Feb 09, 2021 68.88 69.28 68.46 68.73 894,171 -0.30(-0.43%)
Feb 08, 2021 68.82 69.39 68.40 69.03 1,029,182 +0.63(+0.92%)
Feb 05, 2021 68.63 68.88 67.92 68.40 1,006,354 +0.38(+0.55%)
Feb 04, 2021 68.48 68.59 67.47 68.03 1,263,394 -0.09(-0.13%)
Feb 03, 2021 65.78 69.24 65.72 68.12 3,490,673 +2.53(+3.86%)
Feb 02, 2021 64.82 65.96 64.18 65.59 1,162,993 +1.40(+2.19%)
Feb 01, 2021 63.78 64.58 63.38 64.18 875,755 +1.34(+2.14%)
Jan 29, 2021 64.08 64.61 62.05 62.84 958,283 -1.65(-2.55%)
Jan 28, 2021 63.19 65.05 62.65 64.49 1,613,862 +2.05(+3.28%)
Jan 27, 2021 64.65 64.68 61.97 62.44 3,172,952 -3.57(-5.41%)
Jan 26, 2021 67.98 68.17 65.84 66.01 1,032,461 -1.80(-2.65%)
Jan 25, 2021 68.04 68.45 65.28 67.80 1,669,623 -0.18(-0.26%)
Jan 22, 2021 68.35 68.80 67.65 67.98 806,917 -0.94(-1.36%)
Jan 21, 2021 68.14 69.41 67.70 68.92 1,510,327 +1.08(+1.60%)
Jan 20, 2021 66.19 67.98 65.75 67.84 1,310,552 +3.01(+4.64%)
Jan 19, 2021 65.55 65.96 64.56 64.83 1,078,496 -0.38(-0.58%)
Jan 15, 2021 66.08 66.27 64.72 65.21 1,429,041 -1.36(-2.04%)
Jan 14, 2021 67.45 67.60 66.40 66.57 1,544,910 -0.64(-0.95%)
Jan 13, 2021 68.65 68.65 66.64 67.20 1,217,361 -0.89(-1.30%)
Jan 12, 2021 67.16 68.60 66.90 68.09 1,636,897 +1.27(+1.90%)
Jan 11, 2021 66.63 67.37 65.85 66.82 1,639,463 -1.03(-1.52%)
Jan 08, 2021 67.10 68.27 66.29 67.85 2,240,542 +1.12(+1.68%)
Jan 07, 2021 68.71 68.93 65.79 66.73 2,740,838 -0.66(-0.98%)
Jan 06, 2021 66.21 68.43 65.75 67.39 3,679,019 +2.25(+3.46%)
Jan 05, 2021 62.35 65.34 62.08 65.14 2,707,108 +2.78(+4.46%)
Jan 04, 2021 64.07 64.49 61.10 62.36 1,815,650 -0.98(-1.54%)
Dec 31, 2020 63.33 63.33 63.33 2,148,705 -1.03(-1.60%)
Dec 30, 2020 64.71 65.48 63.93 64.36 2,148,705 +0.06(+0.10%)
Dec 29, 2020 65.80 66.03 63.72 64.30 2,411,915 -1.45(-2.20%)
Dec 28, 2020 64.85 67.67 64.41 65.75 2,387,769 +2.57(+4.06%)
Dec 24, 2020 65.20 65.48 62.62 63.18 1,292,319 -1.54(-2.38%)
Dec 23, 2020 66.16 66.73 63.26 64.72 6,533,020 +5.36(+9.03%)
Dec 22, 2020 57.50 59.82 57.02 59.36 2,603,396 +2.34(+4.11%)
Dec 21, 2020 56.08 57.09 55.48 57.02 866,471 -0.04(-0.06%)
Dec 18, 2020 58.17 58.37 56.72 57.05 685,063 -0.96(-1.65%)
Dec 17, 2020 58.08 58.19 57.34 58.01 583,480 +0.34(+0.59%)
Dec 16, 2020 57.70 57.79 56.89 57.67 620,289 +0.35(+0.61%)
Dec 15, 2020 56.31 57.46 56.01 57.32 614,837 +1.66(+2.99%)
Dec 14, 2020 55.62 56.30 55.41 55.66 1,018,593 +0.72(+1.32%)
Dec 11, 2020 55.46 55.85 54.87 54.93 831,958 -0.89(-1.59%)
Dec 10, 2020 56.09 56.37 55.57 55.82 576,984 -0.57(-1.02%)
Dec 09, 2020 56.70 56.96 55.95 56.39 1,472,869 +0.07(+0.13%)
Dec 08, 2020 57.64 57.70 56.24 56.32 975,335 -1.38(-2.39%)
Dec 07, 2020 56.63 57.79 56.14 57.70 1,261,004 +0.89(+1.56%)
Dec 04, 2020 56.03 56.95 55.83 56.81 946,881 +1.33(+2.40%)
Dec 03, 2020 54.86 55.80 54.32 55.48 999,914 +0.87(+1.59%)
Dec 02, 2020 55.15 55.21 54.24 54.61 939,911 -0.93(-1.67%)
Dec 01, 2020 55.77 56.02 55.15 55.54 857,165 +0.60(+1.09%)
Nov 30, 2020 55.40 55.84 54.90 54.94 1,160,716 -0.30(-0.53%)
Nov 27, 2020 55.37 55.48 54.74 55.24 398,651 +0.08(+0.15%)
Nov 25, 2020 55.76 56.05 54.88 55.16 629,279 -1.50(-2.65%)
Nov 24, 2020 55.46 56.87 55.01 56.66 968,146 +1.97(+3.60%)
Nov 23, 2020 54.26 54.91 54.11 54.69 547,267 +1.21(+2.26%)
Nov 20, 2020 53.93 54.17 53.38 53.48 593,058 -0.89(-1.63%)
Nov 19, 2020 54.18 54.82 53.64 54.37 861,192 -0.02(-0.03%)
Nov 18, 2020 54.06 55.46 53.77 54.39 3,325,535 +0.29(+0.54%)
Nov 17, 2020 53.78 54.40 53.00 54.09 2,909,472 -0.01(-0.02%)
Nov 16, 2020 53.69 54.36 53.12 54.10 534,637 +1.16(+2.20%)
Nov 13, 2020 52.08 53.24 51.84 52.94 734,019 +1.22(+2.35%)
Nov 12, 2020 52.88 53.39 51.43 51.72 769,479 -1.66(-3.11%)
Nov 11, 2020 53.37 54.47 53.17 53.38 1,754,940 +0.22(+0.42%)
Nov 10, 2020 53.97 54.06 51.99 53.16 1,150,839 -0.48(-0.89%)
Nov 09, 2020 53.04 54.38 52.71 53.64 1,634,732 +2.61(+5.12%)
Nov 06, 2020 50.65 52.05 49.96 51.03 2,888,589 +1.81(+3.68%)
Nov 05, 2020 46.95 49.23 46.95 49.21 1,200,199 +3.17(+6.89%)
Nov 04, 2020 47.20 47.20 45.92 46.04 982,708 -1.04(-2.21%)
Nov 03, 2020 46.79 47.20 46.28 47.08 1,216,924 +1.46(+3.19%)
Nov 02, 2020 46.21 46.50 45.42 45.62 1,019,921 +0.20(+0.45%)
Oct 30, 2020 45.54 45.76 44.62 45.42 1,107,498 -0.22(-0.49%)
Oct 29, 2020 44.10 45.83 43.76 45.64 857,544 +1.52(+3.44%)
Oct 28, 2020 45.22 45.82 44.08 44.12 921,359 -2.59(-5.54%)
Oct 27, 2020 47.22 47.39 46.61 46.71 613,787 -0.70(-1.48%)
Oct 26, 2020 48.06 48.27 46.76 47.41 1,263,127 -1.26(-2.59%)
Oct 23, 2020 50.15 50.35 48.64 48.67 1,254,347 -0.94(-1.90%)
Oct 22, 2020 49.62 49.69 48.42 49.61 1,455,145 +0.32(+0.65%)
Oct 21, 2020 48.44 49.41 48.10 49.29 1,337,800 +0.95(+1.97%)
Oct 20, 2020 47.85 49.25 47.54 48.34 1,013,896 +0.68(+1.42%)
Oct 19, 2020 47.67 47.72 47.14 47.67 936,336 +0.20(+0.41%)
Oct 16, 2020 47.08 47.58 46.94 47.47 1,017,926 +0.64(+1.37%)
Oct 15, 2020 45.13 46.84 45.00 46.83 964,158 +0.62(+1.35%)
Oct 14, 2020 46.83 46.83 46.08 46.21 481,399 -0.16(-0.35%)
Oct 13, 2020 47.10 47.10 46.01 46.37 733,771 -0.67(-1.42%)
Oct 12, 2020 47.48 47.54 46.79 47.04 629,957 -0.04(-0.09%)
Oct 09, 2020 46.94 47.45 46.70 47.08 986,756 +0.22(+0.47%)
Oct 08, 2020 46.21 46.96 46.04 46.86 1,078,139 +0.92(+2.01%)
Oct 07, 2020 44.10 46.06 43.98 45.94 911,203 +2.48(+5.71%)
Oct 06, 2020 43.99 44.15 43.42 43.46 1,418,380 -0.15(-0.35%)
Oct 05, 2020 42.83 43.74 42.83 43.61 780,947 +1.27(+3.00%)
Oct 02, 2020 40.56 42.50 40.56 42.34 979,667 +0.92(+2.21%)
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.