Magna International (NY: MGA )

54.38 -0.16 (-0.29%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.07 58.54 56.23 56.94 1,057,573 -1.49(-2.55%)
Jan 28, 2021 57.26 58.94 56.77 58.43 1,781,076 +1.86(+3.28%)
Jan 27, 2021 58.58 58.61 56.15 56.58 3,501,707 -3.23(-5.41%)
Jan 26, 2021 61.60 61.77 59.66 59.81 1,139,436 -1.63(-2.65%)
Jan 25, 2021 61.65 62.02 59.15 61.44 1,842,615 -0.16(-0.26%)
Jan 22, 2021 61.93 62.34 61.30 61.60 890,523 -0.85(-1.36%)
Jan 21, 2021 61.75 62.89 61.34 62.45 1,666,815 +0.98(+1.60%)
Jan 20, 2021 59.98 61.60 59.57 61.47 1,446,341 +2.72(+4.64%)
Jan 19, 2021 59.40 59.77 58.50 58.75 1,190,241 -0.34(-0.58%)
Jan 15, 2021 59.87 60.05 58.64 59.09 1,577,106 -1.23(-2.04%)
Jan 14, 2021 61.11 61.25 60.17 60.32 1,704,981 -0.58(-0.95%)
Jan 13, 2021 62.21 62.21 60.38 60.90 1,343,494 -0.80(-1.30%)
Jan 12, 2021 60.85 62.16 60.62 61.70 1,806,498 +1.15(+1.90%)
Jan 11, 2021 60.38 61.05 59.66 60.55 1,809,331 -0.93(-1.52%)
Jan 08, 2021 60.80 61.86 60.07 61.48 2,472,688 +1.01(+1.68%)
Jan 07, 2021 62.26 62.46 59.61 60.47 3,024,820 -0.60(-0.98%)
Jan 06, 2021 60.00 62.01 59.57 61.07 4,060,208 +2.04(+3.46%)
Jan 05, 2021 56.49 59.21 56.25 59.02 2,987,596 +2.52(+4.46%)
Jan 04, 2021 58.05 58.43 55.36 56.50 2,003,772 -0.88(-1.54%)
Dec 31, 2020 57.39 57.39 57.39 2,371,336 -0.93(-1.60%)
Dec 30, 2020 58.63 59.33 57.93 58.32 2,371,336 +0.06(+0.10%)
Dec 29, 2020 59.62 59.83 57.73 58.26 2,661,817 -1.31(-2.20%)
Dec 28, 2020 58.76 61.32 58.36 59.57 2,635,169 +2.33(+4.06%)
Dec 24, 2020 59.08 59.33 56.74 57.25 1,426,218 -1.39(-2.38%)
Dec 23, 2020 59.95 60.47 57.32 58.64 7,209,916 +4.86(+9.03%)
Dec 22, 2020 52.10 54.20 51.66 53.79 2,873,138 +2.12(+4.11%)
Dec 21, 2020 50.81 51.73 50.27 51.66 956,247 -0.03(-0.06%)
Dec 18, 2020 52.71 52.89 51.40 51.70 756,043 -0.87(-1.65%)
Dec 17, 2020 52.63 52.73 51.96 52.56 643,935 +0.31(+0.59%)
Dec 16, 2020 52.28 52.36 51.55 52.26 684,559 +0.32(+0.61%)
Dec 15, 2020 51.02 52.07 50.76 51.94 678,542 +1.51(+2.99%)
Dec 14, 2020 50.40 51.02 50.20 50.43 1,124,131 +0.66(+1.32%)
Dec 11, 2020 50.25 50.61 49.72 49.77 918,159 -0.80(-1.59%)
Dec 10, 2020 50.82 51.08 50.35 50.58 636,767 -0.52(-1.02%)
Dec 09, 2020 51.38 51.61 50.70 51.10 1,625,475 +0.06(+0.13%)
Dec 08, 2020 52.23 52.28 50.96 51.03 1,076,391 -1.25(-2.39%)
Dec 07, 2020 51.31 52.37 50.87 52.28 1,391,658 +0.80(+1.56%)
Dec 04, 2020 50.77 51.61 50.59 51.48 1,044,988 +1.21(+2.40%)
Dec 03, 2020 49.71 50.56 49.22 50.27 1,103,516 +0.79(+1.59%)
Dec 02, 2020 49.97 50.03 49.15 49.48 1,037,297 -0.84(-1.67%)
Dec 01, 2020 50.54 50.76 49.97 50.33 945,977 +0.54(+1.09%)
Nov 30, 2020 50.20 50.60 49.74 49.78 1,280,979 -0.27(-0.53%)
Nov 27, 2020 50.17 50.27 49.60 50.05 439,956 +0.07(+0.15%)
Nov 25, 2020 50.53 50.79 49.72 49.98 694,479 -1.36(-2.65%)
Nov 24, 2020 50.25 51.53 49.85 51.34 1,068,457 +1.78(+3.60%)
Nov 23, 2020 49.17 49.75 49.03 49.56 603,970 +1.09(+2.26%)
Nov 20, 2020 48.87 49.08 48.36 48.46 654,506 -0.80(-1.63%)
Nov 19, 2020 49.09 49.67 48.60 49.26 950,421 +0.41(+0.83%)
Nov 18, 2020 48.56 49.82 48.31 48.86 3,701,932 +0.26(+0.54%)
Nov 17, 2020 48.31 48.87 47.61 48.59 3,238,777 -0.01(-0.02%)
Nov 16, 2020 48.23 48.83 47.72 48.60 595,150 +1.05(+2.20%)
Nov 13, 2020 46.78 47.83 46.57 47.56 817,098 +1.09(+2.35%)
Nov 12, 2020 47.50 47.96 46.20 46.46 856,572 -1.49(-3.11%)
Nov 11, 2020 47.95 48.93 47.76 47.95 1,953,571 +0.20(+0.42%)
Nov 10, 2020 48.48 48.56 46.70 47.76 1,281,095 -0.43(-0.89%)
Nov 09, 2020 47.64 48.85 47.35 48.19 1,819,757 +2.35(+5.12%)
Nov 06, 2020 45.50 46.76 44.88 45.84 3,215,531 +1.63(+3.68%)
Nov 05, 2020 42.17 44.23 42.17 44.21 1,336,042 +2.85(+6.89%)
Nov 04, 2020 42.40 42.40 41.25 41.36 1,093,935 -0.93(-2.21%)
Nov 03, 2020 42.03 42.40 41.58 42.29 1,354,660 +1.31(+3.19%)
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.