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 (%)
Sep 30, 2019 45.16 45.99 44.97 45.86 1,094,127 +0.89(+1.97%)
Sep 27, 2019 44.98 45.31 44.72 44.97 613,368 +0.06(+0.13%)
Sep 26, 2019 45.41 45.41 44.69 44.91 624,795 -0.39(-0.85%)
Sep 25, 2019 45.01 45.38 44.49 45.30 774,281 +0.28(+0.61%)
Sep 24, 2019 45.59 46.14 44.90 45.02 882,440 -0.57(-1.24%)
Sep 23, 2019 44.77 46.05 44.70 45.59 582,402 +0.19(+0.42%)
Sep 20, 2019 45.96 46.17 45.34 45.40 728,855 -0.47(-1.03%)
Sep 19, 2019 46.02 46.36 45.86 45.87 970,195 -0.05(-0.11%)
Sep 18, 2019 46.26 46.52 45.65 45.92 762,968 -0.39(-0.84%)
Sep 17, 2019 46.01 46.41 45.48 46.31 781,463 +0.03(+0.06%)
Sep 16, 2019 45.44 46.50 45.31 46.29 1,317,418 -0.08(-0.17%)
Sep 13, 2019 46.58 46.99 46.35 46.36 736,879 -0.12(-0.26%)
Sep 12, 2019 45.97 46.67 45.56 46.48 1,146,798 +0.39(+0.84%)
Sep 11, 2019 45.94 46.17 45.20 46.10 1,212,423 +0.07(+0.15%)
Sep 10, 2019 44.99 46.03 44.99 46.03 1,280,437 +0.65(+1.44%)
Sep 09, 2019 44.85 45.56 44.60 45.37 1,488,441 +0.83(+1.87%)
Sep 06, 2019 44.76 44.81 44.35 44.54 836,200 -0.09(-0.21%)
Sep 05, 2019 43.85 44.73 43.79 44.63 1,311,290 +1.23(+2.83%)
Sep 04, 2019 43.09 43.49 42.98 43.40 1,378,387 +1.02(+2.41%)
Sep 03, 2019 42.61 42.80 41.96 42.38 1,250,081 -0.71(-1.64%)
Aug 30, 2019 43.10 43.33 42.87 43.09 818,988 +0.32(+0.74%)
Aug 29, 2019 42.42 43.08 42.38 42.77 646,540 +0.69(+1.63%)
Aug 28, 2019 41.44 42.34 41.34 42.08 584,840 +0.48(+1.16%)
Aug 27, 2019 41.81 42.10 41.50 41.60 1,150,831 +0.28(+0.67%)
Aug 26, 2019 40.86 41.37 40.70 41.32 1,074,286 +0.93(+2.30%)
Aug 23, 2019 41.17 41.72 40.27 40.40 840,038 -1.30(-3.11%)
Aug 22, 2019 41.85 42.17 41.57 41.69 562,360 +0.12(+0.28%)
Aug 21, 2019 41.36 41.82 41.29 41.58 809,445 +0.77(+1.88%)
Aug 20, 2019 41.06 41.11 40.38 40.81 771,430 -0.38(-0.91%)
Aug 19, 2019 41.20 41.44 41.05 41.19 734,798 +0.53(+1.30%)
Aug 16, 2019 40.42 40.77 39.93 40.66 1,189,594 +0.73(+1.84%)
Aug 15, 2019 40.55 40.85 39.73 39.92 1,303,815 -0.49(-1.22%)
Aug 14, 2019 41.72 41.72 40.33 40.42 1,429,397 -2.16(-5.07%)
Aug 13, 2019 42.09 43.14 41.95 42.58 2,181,229 +0.22(+0.52%)
Aug 12, 2019 42.28 42.54 42.05 42.35 1,088,583 -0.12(-0.28%)
Aug 09, 2019 42.66 42.98 42.34 42.47 1,266,229 -0.25(-0.58%)
Aug 08, 2019 40.27 43.34 40.15 42.72 1,927,720 +1.42(+3.43%)
Aug 07, 2019 39.96 41.48 39.85 41.30 1,747,676 +0.84(+2.07%)
Aug 06, 2019 40.43 41.15 39.90 40.47 2,516,184 +0.22(+0.55%)
Aug 05, 2019 40.57 40.63 39.97 40.25 1,313,650 -1.08(-2.60%)
Aug 02, 2019 41.07 41.63 40.53 41.32 1,201,781 -0.11(-0.27%)
Aug 01, 2019 43.00 43.03 41.34 41.43 1,176,608 -1.60(-3.71%)
Jul 31, 2019 43.28 43.46 42.50 43.03 1,240,660 -0.09(-0.20%)
Jul 30, 2019 42.74 43.13 42.49 43.11 969,982 -0.02(-0.04%)
Jul 29, 2019 42.78 43.17 42.61 43.13 819,957 +0.30(+0.70%)
Jul 26, 2019 42.48 42.93 42.03 42.83 610,382 +0.28(+0.66%)
Jul 25, 2019 42.70 42.91 41.94 42.55 1,035,523 -0.53(-1.23%)
Jul 24, 2019 42.28 43.37 42.28 43.08 1,120,520 +0.67(+1.59%)
Jul 23, 2019 41.90 42.67 41.81 42.41 1,138,247 +1.39(+3.39%)
Jul 22, 2019 41.32 41.90 40.94 41.01 1,194,349 -0.11(-0.27%)
Jul 19, 2019 40.79 41.45 40.79 41.13 1,350,832 +0.51(+1.26%)
Jul 18, 2019 40.60 40.92 40.53 40.61 727,575 -0.20(-0.50%)
Jul 17, 2019 41.02 41.29 40.49 40.82 966,195 -0.44(-1.06%)
Jul 16, 2019 40.32 41.63 40.11 41.25 2,136,299 +0.26(+0.62%)
Jul 15, 2019 40.78 41.06 40.34 41.00 819,134 +0.29(+0.71%)
Jul 12, 2019 40.01 41.21 39.98 40.71 921,959 +0.86(+2.16%)
Jul 11, 2019 39.95 40.08 39.53 39.85 735,118 -0.07(-0.17%)
Jul 10, 2019 40.24 40.39 39.73 39.91 950,678 +0.03(+0.09%)
Jul 09, 2019 40.15 40.17 39.49 39.88 1,411,697 -0.62(-1.54%)
Jul 08, 2019 41.12 41.39 40.37 40.50 1,171,533 -0.64(-1.56%)
Jul 05, 2019 40.80 41.31 40.70 41.14 1,013,006 +0.03(+0.08%)
Jul 03, 2019 41.43 41.94 41.10 41.11 430,396 -0.15(-0.37%)
Jul 02, 2019 41.75 42.06 41.01 41.26 1,099,420 -0.24(-0.58%)
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.