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 (%)
May 30, 2014 38.83 39.36 38.60 39.22 1,389,239 +0.25(+0.64%)
May 29, 2014 39.13 39.25 38.80 38.97 838,428 -0.05(-0.13%)
May 28, 2014 39.37 39.37 38.85 39.02 1,439,944 -0.35(-0.89%)
May 27, 2014 39.21 39.48 39.03 39.37 1,579,578 +0.25(+0.65%)
May 23, 2014 38.50 39.12 39.12 39.12 2,308,395 +0.42(+1.08%)
May 22, 2014 38.38 38.76 38.36 38.70 708,025 +0.26(+0.68%)
May 21, 2014 38.00 38.48 37.91 38.44 797,434 +0.43(+1.13%)
May 20, 2014 38.27 38.50 37.80 38.01 1,150,799 -0.38(-1.00%)
May 19, 2014 37.98 38.44 37.87 38.39 586,338 +0.52(+1.36%)
May 16, 2014 38.24 38.30 37.63 37.88 1,473,115 -0.30(-0.78%)
May 15, 2014 37.94 38.20 37.37 38.18 1,737,477 +0.17(+0.44%)
May 14, 2014 38.31 38.42 37.93 38.01 932,542 -0.31(-0.82%)
May 13, 2014 38.18 38.66 38.08 38.32 1,452,234 +0.24(+0.62%)
May 12, 2014 37.50 38.10 37.50 38.08 2,185,931 +0.73(+1.97%)
May 09, 2014 37.42 37.70 37.10 37.35 1,426,660 -0.14(-0.38%)
May 08, 2014 37.24 38.08 35.70 37.49 2,604,237 -0.22(-0.58%)
May 07, 2014 37.32 37.72 37.07 37.71 1,297,957 +0.38(+1.01%)
May 06, 2014 37.80 37.81 37.24 37.33 1,276,606 -0.45(-1.19%)
May 05, 2014 37.89 37.92 37.36 37.78 2,051,863 -0.26(-0.69%)
May 02, 2014 37.84 38.26 37.82 38.04 1,307,656 +0.19(+0.50%)
May 01, 2014 37.44 37.92 37.41 37.85 961,128 +0.36(+0.97%)
Apr 30, 2014 37.36 37.56 37.14 37.49 1,494,382 +0.14(+0.37%)
Apr 29, 2014 37.76 37.83 37.30 37.35 1,259,646 -0.14(-0.37%)
Apr 28, 2014 37.53 37.74 36.88 37.49 1,697,104 +0.17(+0.46%)
Apr 25, 2014 38.16 38.16 37.28 37.32 1,340,403 -1.17(-3.04%)
Apr 24, 2014 37.97 38.86 37.94 38.49 1,217,581 +0.67(+1.78%)
Apr 23, 2014 38.56 38.56 37.77 37.82 1,516,327 -0.86(-2.23%)
Apr 22, 2014 37.97 38.89 37.84 38.68 2,381,983 +0.75(+1.97%)
Apr 21, 2014 37.56 37.99 37.47 37.93 1,093,785 +0.41(+1.10%)
Apr 17, 2014 37.51 37.52 37.52 37.52 3,072,110 +0.09(+0.25%)
Apr 16, 2014 37.03 37.57 36.81 37.43 1,962,998 +0.64(+1.75%)
Apr 15, 2014 37.17 37.61 36.43 36.78 2,192,923 -0.39(-1.06%)
Apr 14, 2014 37.23 37.35 36.80 37.18 1,907,045 +0.19(+0.51%)
Apr 11, 2014 37.10 37.53 36.63 36.99 2,439,988 +0.04(+0.10%)
Apr 10, 2014 38.05 38.25 36.93 36.95 2,675,221 -1.33(-3.48%)
Apr 09, 2014 37.63 38.45 37.42 38.28 1,916,177 +1.05(+2.83%)
Apr 08, 2014 36.63 37.31 36.49 37.23 1,334,596 +0.67(+1.84%)
Apr 07, 2014 37.19 37.49 36.33 36.56 1,757,869 -0.77(-2.05%)
Apr 04, 2014 37.90 38.01 37.28 37.32 1,757,673 -0.36(-0.95%)
Apr 03, 2014 37.92 38.14 37.63 37.68 1,177,448 -0.31(-0.81%)
Apr 02, 2014 37.94 38.16 37.67 37.99 1,597,243 +0.05(+0.14%)
Apr 01, 2014 36.89 38.09 36.89 37.94 1,972,517 +1.09(+2.95%)
Mar 31, 2014 36.83 37.01 36.48 36.85 1,387,467 +0.28(+0.76%)
Mar 28, 2014 36.55 36.78 36.42 36.57 1,008,407 +0.22(+0.60%)
Mar 27, 2014 36.57 36.68 36.21 36.35 1,215,247 -0.19(-0.52%)
Mar 26, 2014 36.58 36.88 36.44 36.54 1,294,928 +0.13(+0.36%)
Mar 25, 2014 36.07 36.52 35.96 36.41 2,124,006 +0.56(+1.56%)
Mar 24, 2014 36.66 36.70 35.40 35.85 2,098,347 -0.65(-1.79%)
Mar 21, 2014 36.68 36.96 36.47 36.51 1,203,400 -0.07(-0.19%)
Mar 20, 2014 36.47 36.82 36.34 36.58 1,142,289 -0.16(-0.44%)
Mar 19, 2014 36.82 37.14 36.37 36.74 1,009,209 -0.20(-0.54%)
Mar 18, 2014 36.76 37.09 36.68 36.94 1,077,321 +0.37(+1.00%)
Mar 17, 2014 36.45 36.86 36.36 36.57 1,216,834 +0.28(+0.77%)
Mar 14, 2014 36.08 36.47 35.99 36.29 1,085,047 +0.01(+0.03%)
Mar 13, 2014 37.15 37.16 36.04 36.28 1,885,963 -0.82(-2.22%)
Mar 12, 2014 36.63 37.10 35.97 37.10 1,882,910 +0.16(+0.42%)
Mar 11, 2014 37.18 37.52 36.83 36.94 2,055,770 -0.29(-0.77%)
Mar 10, 2014 36.81 37.30 36.67 37.23 1,554,005 +0.45(+1.24%)
Mar 07, 2014 36.35 37.11 36.35 36.78 1,505,116 +0.22(+0.61%)
Mar 06, 2014 36.41 36.55 36.28 36.55 1,628,036 +0.25(+0.69%)
Mar 05, 2014 36.68 36.70 35.97 36.30 1,839,317 -0.39(-1.06%)
Mar 04, 2014 36.23 36.79 35.93 36.69 3,305,683 +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.