Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 83.68 84.27 83.38 83.65 1,132,551 -0.43(-0.52%)
Jun 29, 2021 83.79 84.41 83.61 84.08 632,029 +0.29(+0.34%)
Jun 28, 2021 85.40 85.74 83.22 83.79 1,151,546 -1.42(-1.66%)
Jun 25, 2021 86.19 86.38 84.60 85.21 1,255,885 -0.27(-0.32%)
Jun 24, 2021 87.47 87.91 85.14 85.48 1,840,864 +1.57(+1.87%)
Jun 23, 2021 83.97 84.14 82.93 83.91 1,168,180 +0.30(+0.36%)
Jun 22, 2021 83.07 83.95 82.67 83.61 1,015,438 +0.80(+0.97%)
Jun 21, 2021 81.25 83.48 80.97 82.81 2,045,818 +2.46(+3.06%)
Jun 18, 2021 81.32 81.63 80.13 80.35 2,150,527 -2.13(-2.58%)
Jun 17, 2021 84.13 84.54 81.35 82.48 1,946,232 -1.68(-2.00%)
Jun 16, 2021 86.68 87.11 84.10 84.16 1,387,981 -2.88(-3.31%)
Jun 15, 2021 87.20 87.47 86.44 87.04 712,304 -0.11(-0.12%)
Jun 14, 2021 88.53 88.60 86.36 87.15 941,535 -1.63(-1.83%)
Jun 11, 2021 89.39 89.40 88.51 88.78 906,613 -0.05(-0.06%)
Jun 10, 2021 89.81 89.98 88.62 88.83 941,430 -0.23(-0.25%)
Jun 09, 2021 89.11 89.41 88.31 89.06 1,458,993 +0.01(+0.01%)
Jun 08, 2021 89.80 90.20 88.71 89.05 2,228,140 -1.17(-1.30%)
Jun 07, 2021 93.88 94.16 89.77 90.22 2,509,760 -3.45(-3.68%)
Jun 04, 2021 92.08 93.73 91.67 93.67 1,025,316 +1.64(+1.79%)
Jun 03, 2021 91.15 92.91 90.55 92.03 1,560,922 +0.96(+1.05%)
Jun 02, 2021 93.19 93.34 90.18 91.07 1,563,120 -1.06(-1.15%)
Jun 01, 2021 90.89 92.13 90.73 92.13 1,451,613 +1.30(+1.43%)
May 28, 2021 90.59 91.01 89.46 90.83 1,252,715 +0.51(+0.57%)
May 27, 2021 88.13 90.93 87.93 90.31 2,086,061 +3.48(+4.00%)
May 26, 2021 86.18 87.01 85.79 86.83 800,246 +0.71(+0.83%)
May 25, 2021 87.67 88.59 85.92 86.12 1,028,430 -1.76(-2.00%)
May 24, 2021 88.61 88.61 87.65 87.88 555,291 -0.09(-0.10%)
May 21, 2021 87.61 88.48 87.26 87.97 950,403 +1.11(+1.28%)
May 20, 2021 86.99 87.25 85.97 86.86 2,396,388 +0.71(+0.83%)
May 19, 2021 85.39 86.24 84.34 86.15 2,461,289 -0.62(-0.71%)
May 18, 2021 87.38 87.84 86.59 86.77 912,449 -0.70(-0.80%)
May 17, 2021 86.48 87.55 85.87 87.47 941,069 +0.64(+0.73%)
May 14, 2021 86.47 87.08 86.00 86.83 1,010,693 +1.59(+1.87%)
May 13, 2021 83.59 85.72 83.22 85.24 940,993 +2.09(+2.52%)
May 12, 2021 83.28 84.67 82.51 83.15 1,898,961 -0.86(-1.03%)
May 11, 2021 83.97 85.30 83.38 84.01 2,115,323 -3.50(-4.00%)
May 10, 2021 88.99 89.02 87.10 87.51 1,698,294 -1.04(-1.18%)
May 07, 2021 87.41 88.80 85.31 88.55 1,600,264 +2.20(+2.55%)
May 06, 2021 85.70 87.16 84.13 86.35 2,088,227 +1.93(+2.29%)
May 05, 2021 84.22 84.89 83.60 84.41 1,385,922 +0.99(+1.19%)
May 04, 2021 83.84 83.95 81.91 83.42 1,190,547 -1.31(-1.55%)
May 03, 2021 85.70 86.53 84.63 84.74 1,204,481 -0.13(-0.16%)
Apr 30, 2021 85.66 86.16 84.14 84.87 2,193,740 -1.44(-1.67%)
Apr 29, 2021 88.99 89.35 85.18 86.31 3,348,064 -2.84(-3.19%)
Apr 28, 2021 88.68 89.63 88.45 89.15 1,239,790 +0.07(+0.08%)
Apr 27, 2021 88.00 89.50 87.35 89.08 1,943,346 +1.24(+1.41%)
Apr 26, 2021 88.02 88.37 87.34 87.84 1,680,310 +0.04(+0.04%)
Apr 23, 2021 86.77 88.32 86.32 87.80 1,852,759 +2.05(+2.39%)
Apr 22, 2021 86.48 86.71 85.29 85.75 2,185,427 -0.65(-0.75%)
Apr 21, 2021 83.58 86.53 82.82 86.40 2,069,415 +3.42(+4.13%)
Apr 20, 2021 84.20 84.47 81.60 82.98 1,343,062 -1.52(-1.80%)
Apr 19, 2021 85.98 86.15 84.18 84.49 1,201,393 -1.39(-1.62%)
Apr 16, 2021 86.16 86.55 85.69 85.89 1,056,208 -0.18(-0.21%)
Apr 15, 2021 84.94 86.65 84.49 86.07 1,855,119 +1.62(+1.92%)
Apr 14, 2021 85.47 87.35 84.08 84.45 2,209,103 +0.28(+0.33%)
Apr 13, 2021 85.94 85.97 81.72 84.17 4,764,875 +3.73(+4.64%)
Apr 12, 2021 80.46 81.63 79.71 80.44 1,128,159 -0.01(-0.01%)
Apr 09, 2021 80.49 80.61 79.24 80.45 880,544 -0.19(-0.23%)
Apr 08, 2021 79.64 80.64 78.87 80.64 848,532 +0.80(+1.00%)
Apr 07, 2021 80.72 81.18 79.67 79.84 752,304 -0.85(-1.06%)
Apr 06, 2021 81.04 82.00 80.53 80.69 1,013,152 -0.56(-0.69%)
Apr 05, 2021 81.10 81.73 80.69 81.25 1,017,516 +0.74(+0.92%)
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.