Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.20 31.65 30.91 31.18 1,797,987 -0.71(-2.23%)
May 30, 2019 32.03 32.37 31.76 31.89 1,056,699 +0.01(+0.02%)
May 29, 2019 32.29 32.53 31.76 31.89 2,256,763 -0.58(-1.79%)
May 28, 2019 32.31 32.67 32.31 32.47 2,033,618 +0.46(+1.43%)
May 24, 2019 31.88 32.12 31.61 32.01 1,285,280 +0.37(+1.17%)
May 23, 2019 31.36 31.73 31.06 31.64 2,167,100 +0.16(+0.52%)
May 22, 2019 31.58 31.85 31.40 31.47 2,338,354 -0.20(-0.63%)
May 21, 2019 31.47 31.79 31.12 31.67 1,765,177 +0.49(+1.58%)
May 20, 2019 31.27 31.60 31.03 31.18 2,499,446 -0.52(-1.64%)
May 17, 2019 31.40 31.89 31.31 31.70 1,644,465 -0.05(-0.16%)
May 16, 2019 32.22 32.28 31.69 31.75 2,093,933 -0.63(-1.96%)
May 15, 2019 31.87 32.66 31.48 32.39 2,247,448 +0.19(+0.57%)
May 14, 2019 32.58 32.58 31.98 32.20 2,702,458 -0.07(-0.22%)
May 13, 2019 32.86 33.00 32.14 32.27 2,536,013 -1.42(-4.23%)
May 10, 2019 34.09 34.17 32.91 33.70 5,743,553 -0.38(-1.13%)
May 09, 2019 35.96 36.07 33.30 34.08 5,683,031 -3.80(-10.04%)
May 08, 2019 38.22 38.34 37.88 37.88 1,741,931 -0.31(-0.82%)
May 07, 2019 38.13 38.25 37.93 38.20 1,714,329 -0.49(-1.27%)
May 06, 2019 37.93 38.72 37.38 38.69 1,281,260 -0.32(-0.82%)
May 03, 2019 39.12 39.39 38.61 39.01 1,340,710 +0.10(+0.26%)
May 02, 2019 38.77 39.11 38.35 38.91 1,878,884 -0.07(-0.18%)
May 01, 2019 39.43 39.76 38.77 38.98 2,703,957 -0.64(-1.62%)
Apr 30, 2019 39.19 39.98 38.97 39.62 1,762,850 +0.30(+0.76%)
Apr 29, 2019 39.08 39.57 39.03 39.32 784,299 +0.23(+0.60%)
Apr 26, 2019 38.97 39.12 38.55 39.09 1,322,453 +0.37(+0.96%)
Apr 25, 2019 39.59 39.59 38.68 38.72 2,684,486 -1.15(-2.88%)
Apr 24, 2019 39.93 40.15 39.80 39.86 1,523,758 -0.21(-0.53%)
Apr 23, 2019 39.91 40.13 39.67 40.08 1,621,691 +0.09(+0.21%)
Apr 22, 2019 40.28 40.53 39.91 39.99 1,742,129 -0.34(-0.85%)
Apr 18, 2019 39.72 40.43 39.58 40.33 1,616,660 +0.58(+1.47%)
Apr 17, 2019 39.46 39.96 39.46 39.75 1,820,047 +0.58(+1.47%)
Apr 16, 2019 38.66 39.31 38.63 39.17 1,334,702 +0.75(+1.95%)
Apr 15, 2019 38.27 38.58 38.01 38.42 1,039,837 -0.12(-0.31%)
Apr 12, 2019 38.32 38.76 38.32 38.55 1,507,122 +0.58(+1.52%)
Apr 11, 2019 38.14 38.30 37.94 37.97 1,298,771 -0.26(-0.69%)
Apr 10, 2019 37.56 38.37 37.56 38.23 1,035,651 +0.71(+1.90%)
Apr 09, 2019 37.73 37.81 37.36 37.52 1,096,299 -0.46(-1.22%)
Apr 08, 2019 37.28 38.05 37.19 37.98 1,149,646 +0.60(+1.60%)
Apr 05, 2019 37.27 37.46 37.13 37.38 1,120,792 +0.18(+0.48%)
Apr 04, 2019 36.74 37.24 36.64 37.21 1,907,517 +0.58(+1.59%)
Apr 03, 2019 36.54 37.16 36.52 36.62 1,346,340 +0.39(+1.08%)
Apr 02, 2019 35.86 36.25 35.49 36.23 1,332,977 +0.36(+0.99%)
Apr 01, 2019 35.23 36.03 35.23 35.87 1,395,394 +1.20(+3.47%)
Mar 29, 2019 34.79 35.18 34.66 34.67 1,490,270 +0.06(+0.19%)
Mar 28, 2019 34.17 35.10 34.17 34.61 1,316,470 +0.34(+1.00%)
Mar 27, 2019 34.01 34.43 33.96 34.27 2,435,563 +0.28(+0.84%)
Mar 26, 2019 33.85 34.18 33.83 33.98 2,195,150 +0.30(+0.89%)
Mar 25, 2019 33.77 33.99 33.49 33.68 2,495,404 -0.11(-0.32%)
Mar 22, 2019 34.40 34.42 33.76 33.79 3,312,665 -0.98(-2.81%)
Mar 21, 2019 34.18 35.00 34.00 34.76 2,259,984 -0.11(-0.33%)
Mar 20, 2019 35.25 35.25 34.64 34.88 1,499,073 -0.48(-1.35%)
Mar 19, 2019 35.50 35.83 35.29 35.35 1,435,652 +0.25(+0.71%)
Mar 18, 2019 34.80 35.16 34.76 35.11 1,369,427 +0.32(+0.92%)
Mar 15, 2019 34.80 34.97 34.66 34.79 1,856,800 +0.08(+0.23%)
Mar 14, 2019 35.44 35.45 34.57 34.71 1,632,734 -0.86(-2.42%)
Mar 13, 2019 35.81 35.86 35.45 35.57 1,712,689 -0.05(-0.14%)
Mar 12, 2019 36.08 36.17 35.48 35.62 1,260,627 -0.31(-0.85%)
Mar 11, 2019 35.67 36.07 35.62 35.92 1,262,288 +0.33(+0.92%)
Mar 08, 2019 35.52 35.74 35.40 35.60 976,427 -0.05(-0.14%)
Mar 07, 2019 36.12 36.23 35.41 35.65 1,510,952 -0.27(-0.76%)
Mar 06, 2019 36.54 36.57 35.91 35.92 1,309,620 -0.71(-1.93%)
Mar 05, 2019 36.89 37.05 36.61 36.63 1,143,477 -0.17(-0.46%)
Mar 04, 2019 36.98 37.10 36.60 36.80 2,052,511 -0.03(-0.08%)
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.