Magna International (NY: MGA )

42.61 +1.31 (+3.17%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.84 39.37 38.62 39.24 1,388,715 +0.25(+0.64%)
May 29, 2014 39.15 39.26 38.81 38.99 838,112 -0.05(-0.13%)
May 28, 2014 39.38 39.38 38.86 39.04 1,439,402 -0.35(-0.89%)
May 27, 2014 39.23 39.50 39.04 39.38 1,578,982 +0.25(+0.65%)
May 23, 2014 38.51 39.13 39.13 39.13 2,307,525 +0.42(+1.08%)
May 22, 2014 38.39 38.77 38.37 38.71 707,758 +0.26(+0.68%)
May 21, 2014 38.01 38.50 37.93 38.45 797,133 +0.43(+1.13%)
May 20, 2014 38.28 38.52 37.81 38.03 1,150,366 -0.38(-1.00%)
May 19, 2014 38.00 38.46 37.88 38.41 586,117 +0.52(+1.36%)
May 16, 2014 38.26 38.31 37.65 37.89 1,472,560 -0.30(-0.78%)
May 15, 2014 37.95 38.21 37.38 38.19 1,736,822 +0.17(+0.44%)
May 14, 2014 38.32 38.44 37.95 38.02 932,191 -0.31(-0.82%)
May 13, 2014 38.20 38.67 38.10 38.34 1,451,687 +0.24(+0.62%)
May 12, 2014 37.51 38.12 37.51 38.10 2,185,107 +0.73(+1.97%)
May 09, 2014 37.43 37.71 37.12 37.36 1,426,122 -0.14(-0.38%)
May 08, 2014 37.26 38.09 35.71 37.51 2,603,255 -0.22(-0.58%)
May 07, 2014 37.33 37.74 37.08 37.72 1,297,468 +0.38(+1.01%)
May 06, 2014 37.82 37.82 37.25 37.34 1,276,125 -0.45(-1.18%)
May 05, 2014 37.90 37.94 37.38 37.79 2,051,090 -0.26(-0.69%)
May 02, 2014 37.86 38.28 37.83 38.06 1,307,163 +0.19(+0.50%)
May 01, 2014 37.45 37.93 37.42 37.87 960,766 +0.36(+0.97%)
Apr 30, 2014 37.38 37.58 37.15 37.51 1,493,819 +0.14(+0.37%)
Apr 29, 2014 37.77 37.85 37.32 37.37 1,259,171 -0.14(-0.37%)
Apr 28, 2014 37.55 37.75 36.90 37.51 1,696,464 +0.17(+0.46%)
Apr 25, 2014 38.17 38.17 37.30 37.33 1,339,898 -1.17(-3.04%)
Apr 24, 2014 37.98 38.87 37.95 38.50 1,217,122 +0.67(+1.78%)
Apr 23, 2014 38.57 38.57 37.79 37.83 1,515,755 -0.86(-2.23%)
Apr 22, 2014 37.98 38.91 37.85 38.69 2,381,085 +0.75(+1.97%)
Apr 21, 2014 37.58 38.00 37.48 37.95 1,093,373 +0.41(+1.10%)
Apr 17, 2014 37.53 37.53 37.53 37.53 3,070,952 +0.09(+0.25%)
Apr 16, 2014 37.05 37.59 36.82 37.44 1,962,258 +0.64(+1.75%)
Apr 15, 2014 37.18 37.63 36.44 36.80 2,192,096 -0.39(-1.06%)
Apr 14, 2014 37.24 37.36 36.81 37.19 1,906,326 +0.19(+0.51%)
Apr 11, 2014 37.12 37.55 36.64 37.00 2,439,068 +0.04(+0.10%)
Apr 10, 2014 38.06 38.26 36.94 36.97 2,674,213 -1.33(-3.48%)
Apr 09, 2014 37.65 38.47 37.44 38.30 1,915,455 +1.05(+2.83%)
Apr 08, 2014 36.64 37.32 36.50 37.25 1,334,092 +0.67(+1.84%)
Apr 07, 2014 37.20 37.50 36.34 36.57 1,757,207 -0.77(-2.05%)
Apr 04, 2014 37.91 38.02 37.29 37.34 1,757,011 -0.36(-0.95%)
Apr 03, 2014 37.93 38.15 37.65 37.70 1,177,005 -0.31(-0.81%)
Apr 02, 2014 37.95 38.17 37.69 38.00 1,596,641 +0.05(+0.14%)
Apr 01, 2014 36.90 38.11 36.90 37.95 1,971,774 +1.09(+2.95%)
Mar 31, 2014 36.84 37.03 36.49 36.86 1,386,945 +0.28(+0.76%)
Mar 28, 2014 36.57 36.79 36.43 36.58 1,008,026 +0.22(+0.60%)
Mar 27, 2014 36.58 36.69 36.22 36.36 1,214,789 -0.19(-0.52%)
Mar 26, 2014 36.59 36.90 36.45 36.56 1,294,440 +0.13(+0.36%)
Mar 25, 2014 36.08 36.53 35.98 36.43 2,123,205 +0.56(+1.56%)
Mar 24, 2014 36.67 36.71 35.41 35.87 2,097,556 -0.65(-1.79%)
Mar 21, 2014 36.70 36.97 36.49 36.52 1,202,946 -0.07(-0.19%)
Mar 20, 2014 36.49 36.83 36.35 36.59 1,141,859 -0.16(-0.44%)
Mar 19, 2014 36.84 37.15 36.38 36.75 1,008,829 -0.20(-0.54%)
Mar 18, 2014 36.78 37.11 36.70 36.95 1,076,915 +0.37(+1.00%)
Mar 17, 2014 36.46 36.87 36.38 36.58 1,216,375 +0.28(+0.77%)
Mar 14, 2014 36.10 36.48 36.01 36.30 1,084,638 +0.01(+0.03%)
Mar 13, 2014 37.16 37.18 36.05 36.29 1,885,252 -0.82(-2.22%)
Mar 12, 2014 36.65 37.12 35.99 37.12 1,882,200 +0.16(+0.42%)
Mar 11, 2014 37.20 37.53 36.84 36.96 2,054,995 -0.29(-0.77%)
Mar 10, 2014 36.82 37.32 36.69 37.24 1,553,419 +0.45(+1.24%)
Mar 07, 2014 36.36 37.13 36.36 36.79 1,504,549 +0.22(+0.61%)
Mar 06, 2014 36.42 36.57 36.30 36.57 1,627,422 +0.25(+0.69%)
Mar 05, 2014 36.70 36.72 35.98 36.32 1,838,623 -0.39(-1.06%)
Mar 04, 2014 36.25 36.80 35.95 36.71 3,304,437 +0.93(+2.61%)
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.