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 (%)
Nov 30, 2021 71.21 71.21 68.26 68.63 2,664,869 -3.13(-4.36%)
Nov 29, 2021 73.65 74.17 71.71 71.76 1,365,890 -1.56(-2.13%)
Nov 26, 2021 73.02 73.63 71.75 73.32 1,057,745 -1.95(-2.59%)
Nov 24, 2021 75.52 76.09 74.68 75.27 1,328,661 -1.12(-1.47%)
Nov 23, 2021 77.35 77.79 76.18 76.39 1,191,243 -0.47(-0.62%)
Nov 22, 2021 77.70 77.86 76.35 76.87 1,920,410 -1.35(-1.73%)
Nov 19, 2021 79.44 79.76 78.13 78.22 1,397,501 -1.91(-2.38%)
Nov 18, 2021 80.13 81.27 80.01 80.12 4,076,689 +0.38(+0.48%)
Nov 17, 2021 80.13 80.21 78.20 79.74 2,942,144 -0.39(-0.49%)
Nov 16, 2021 80.75 81.67 80.09 80.13 2,147,864 -0.25(-0.30%)
Nov 15, 2021 79.12 80.39 78.65 80.37 1,577,886 +1.92(+2.45%)
Nov 12, 2021 77.02 79.24 76.63 78.45 1,603,560 +1.82(+2.37%)
Nov 11, 2021 75.90 77.04 75.73 76.63 932,907 +0.93(+1.24%)
Nov 10, 2021 75.73 75.70 1,308,787 -0.46(-0.61%)
Nov 09, 2021 77.23 77.52 75.64 76.16 1,235,101 -1.22(-1.57%)
Nov 08, 2021 75.53 77.45 75.38 77.38 2,078,690 +1.85(+2.45%)
Nov 05, 2021 73.87 76.06 73.74 75.53 1,726,577 -0.64(-0.83%)
Nov 04, 2021 76.50 77.45 75.96 76.16 1,101,043 -0.01(-0.01%)
Nov 03, 2021 74.41 76.53 73.88 76.17 921,624 +1.43(+1.92%)
Nov 02, 2021 74.98 75.35 73.98 74.74 1,431,675 -0.25(-0.33%)
Nov 01, 2021 74.46 75.81 74.78 74.98 931,962 +1.19(+1.61%)
Oct 29, 2021 73.23 74.43 73.02 73.79 1,163,494 +0.44(+0.59%)
Oct 28, 2021 72.74 73.80 72.31 73.36 1,349,621 +1.19(+1.65%)
Oct 27, 2021 71.81 72.97 71.08 72.17 1,501,036 -0.25(-0.35%)
Oct 26, 2021 73.19 72.42 1,464,107 -0.68(-0.93%)
Oct 25, 2021 73.00 73.60 72.31 73.10 1,467,125 +0.27(+0.37%)
Oct 22, 2021 75.61 75.63 72.24 72.83 2,031,560 -2.60(-3.44%)
Oct 21, 2021 76.11 76.32 74.78 75.43 1,306,288 -1.31(-1.70%)
Oct 20, 2021 71.64 76.95 71.57 76.73 4,031,613 +1.43(+1.90%)
Oct 19, 2021 75.72 76.36 74.82 75.30 1,292,837 -0.42(-0.55%)
Oct 18, 2021 77.48 77.49 75.45 75.72 1,297,430 -2.45(-3.14%)
Oct 15, 2021 78.01 79.04 77.91 78.17 1,344,919 +1.03(+1.34%)
Oct 14, 2021 76.82 77.58 76.10 77.13 1,197,552 +0.64(+0.84%)
Oct 13, 2021 76.37 77.01 75.31 76.49 889,735 +0.12(+0.15%)
Oct 12, 2021 75.70 76.62 75.36 76.37 1,227,706 +1.12(+1.48%)
Oct 11, 2021 73.68 76.55 73.52 75.25 1,035,937 -0.07(-0.10%)
Oct 08, 2021 74.64 76.43 73.68 75.33 1,247,670 +0.94(+1.27%)
Oct 07, 2021 71.48 74.86 71.38 74.38 1,619,919 +3.77(+5.33%)
Oct 06, 2021 70.53 71.28 69.20 70.62 1,013,845 -1.23(-1.72%)
Oct 05, 2021 69.99 72.13 69.61 71.85 1,223,480 +1.52(+2.17%)
Oct 04, 2021 69.92 70.79 69.70 70.33 1,185,405 +0.67(+0.96%)
Oct 01, 2021 68.68 69.82 67.65 69.65 879,590 +1.36(+1.99%)
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.