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 30, 2014 28.33 28.72 28.16 28.62 1,904,118 +0.18(+0.64%)
May 29, 2014 28.55 28.63 28.31 28.43 1,149,166 -0.04(-0.13%)
May 28, 2014 28.72 28.72 28.34 28.47 1,973,616 -0.09(-0.30%)
May 27, 2014 28.44 28.64 28.31 28.56 2,177,785 +0.18(+0.65%)
May 23, 2014 27.92 28.37 28.37 28.37 3,182,615 +0.30(+1.08%)
May 22, 2014 27.83 28.11 27.82 28.07 976,164 +0.19(+0.68%)
May 21, 2014 27.56 27.91 27.50 27.88 1,099,433 +0.31(+1.13%)
May 20, 2014 27.76 27.93 27.41 27.57 1,586,623 -0.28(-1.00%)
May 19, 2014 27.55 27.88 27.46 27.85 808,392 +0.37(+1.36%)
May 16, 2014 27.74 27.78 27.30 27.47 2,031,003 -0.22(-0.78%)
May 15, 2014 27.52 27.71 27.10 27.69 2,395,484 +0.12(+0.44%)
May 14, 2014 27.79 27.87 27.51 27.57 1,285,708 -0.23(-0.82%)
May 13, 2014 27.70 28.04 27.62 27.80 2,002,215 +0.17(+0.62%)
May 12, 2014 27.20 27.64 27.20 27.62 3,013,773 +0.53(+1.97%)
May 09, 2014 27.14 27.34 26.91 27.09 1,966,955 -0.10(-0.38%)
May 08, 2014 27.01 27.62 25.89 27.19 3,590,496 -0.16(-0.58%)
May 07, 2014 27.07 27.36 26.89 27.35 1,789,511 +0.27(+1.01%)
May 06, 2014 27.42 27.42 27.01 27.08 1,760,074 -0.32(-1.18%)
May 05, 2014 27.48 27.51 27.10 27.40 2,828,931 -0.19(-0.69%)
May 02, 2014 27.45 27.75 27.43 27.59 1,802,883 +0.14(+0.50%)
May 01, 2014 27.15 27.50 27.13 27.46 1,325,120 +0.26(+0.97%)
Apr 30, 2014 27.10 27.25 26.94 27.19 2,060,325 +0.10(+0.37%)
Apr 29, 2014 27.39 27.44 27.06 27.09 1,736,691 -0.10(-0.37%)
Apr 28, 2014 27.22 27.37 26.75 27.19 2,339,820 +0.12(+0.46%)
Apr 25, 2014 27.68 27.68 27.04 27.07 1,848,032 -0.85(-3.04%)
Apr 24, 2014 27.54 28.18 27.52 27.92 1,678,696 +0.49(+1.78%)
Apr 23, 2014 27.97 27.97 27.40 27.43 2,090,580 -0.62(-2.23%)
Apr 22, 2014 27.54 28.21 27.44 28.05 3,284,072 +0.54(+1.97%)
Apr 21, 2014 27.25 27.55 27.18 27.51 1,508,016 +0.30(+1.10%)
Apr 17, 2014 27.21 27.21 27.21 27.21 4,235,559 +0.07(+0.25%)
Apr 16, 2014 26.86 27.25 26.70 27.15 2,706,412 +0.47(+1.75%)
Apr 15, 2014 26.96 27.28 26.42 26.68 3,023,412 -0.29(-1.06%)
Apr 14, 2014 27.00 27.09 26.69 26.97 2,629,268 +0.14(+0.51%)
Apr 11, 2014 26.91 27.22 26.57 26.83 3,364,044 +0.03(+0.10%)
Apr 10, 2014 27.60 27.74 26.79 26.80 3,688,363 -0.97(-3.48%)
Apr 09, 2014 27.30 27.89 27.14 27.77 2,641,859 +0.76(+2.83%)
Apr 08, 2014 26.57 27.06 26.46 27.00 1,840,025 +0.49(+1.84%)
Apr 07, 2014 26.97 27.19 26.35 26.52 2,423,598 -0.56(-2.05%)
Apr 04, 2014 27.49 27.57 27.04 27.07 2,423,328 -0.26(-0.95%)
Apr 03, 2014 27.50 27.66 27.30 27.33 1,623,364 -0.22(-0.81%)
Apr 02, 2014 27.52 27.68 27.33 27.55 2,202,141 +0.04(+0.14%)
Apr 01, 2014 26.75 27.63 26.75 27.51 2,719,536 +0.79(+2.95%)
Mar 31, 2014 26.71 26.85 26.46 26.73 1,912,920 +0.20(+0.76%)
Mar 28, 2014 26.51 26.68 26.41 26.52 1,390,304 +0.16(+0.60%)
Mar 27, 2014 26.52 26.60 26.26 26.37 1,675,478 -0.14(-0.52%)
Mar 26, 2014 26.53 26.75 26.43 26.50 1,785,334 +0.09(+0.36%)
Mar 25, 2014 26.16 26.49 26.09 26.41 2,928,395 +0.41(+1.56%)
Mar 24, 2014 26.59 26.62 25.68 26.01 2,893,019 -0.47(-1.79%)
Mar 21, 2014 26.61 26.81 26.45 26.48 1,659,143 -0.05(-0.19%)
Mar 20, 2014 26.45 26.70 26.36 26.53 1,574,890 -0.12(-0.44%)
Mar 19, 2014 26.71 26.94 26.38 26.65 1,391,410 -0.14(-0.54%)
Mar 18, 2014 26.67 26.90 26.61 26.79 1,485,317 +0.27(+1.00%)
Mar 17, 2014 26.44 26.73 26.37 26.52 1,677,665 +0.20(+0.77%)
Mar 14, 2014 26.17 26.45 26.11 26.32 1,495,969 +0.01(+0.03%)
Mar 13, 2014 26.94 26.95 26.14 26.31 2,600,202 -0.60(-2.22%)
Mar 12, 2014 26.57 26.91 26.09 26.91 2,595,993 +0.28(+1.06%)
Mar 11, 2014 26.80 27.04 26.54 26.63 2,852,375 -0.21(-0.77%)
Mar 10, 2014 26.53 26.89 26.43 26.83 2,156,177 +0.33(+1.24%)
Mar 07, 2014 26.20 26.75 26.20 26.51 2,088,345 +0.16(+0.61%)
Mar 06, 2014 26.24 26.35 26.15 26.35 2,258,896 +0.18(+0.69%)
Mar 05, 2014 26.44 26.45 25.92 26.16 2,552,047 -0.28(-1.06%)
Mar 04, 2014 26.11 26.51 25.90 26.44 4,586,627 +0.67(+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.