Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.14 45.98 44.95 45.84 1,094,539 +0.89(+1.97%)
Sep 27, 2019 44.96 45.29 44.70 44.95 613,600 +0.06(+0.13%)
Sep 26, 2019 45.39 45.39 44.67 44.89 625,030 -0.39(-0.85%)
Sep 25, 2019 45.00 45.37 44.47 45.28 774,573 +0.28(+0.61%)
Sep 24, 2019 45.57 46.12 44.88 45.00 882,773 -0.57(-1.24%)
Sep 23, 2019 44.76 46.04 44.69 45.57 582,622 +0.19(+0.42%)
Sep 20, 2019 45.94 46.16 45.32 45.38 729,130 -0.47(-1.03%)
Sep 19, 2019 46.00 46.35 45.84 45.86 970,560 -0.05(-0.11%)
Sep 18, 2019 46.24 46.50 45.63 45.91 763,256 -0.39(-0.84%)
Sep 17, 2019 45.99 46.39 45.46 46.29 781,758 +0.03(+0.06%)
Sep 16, 2019 45.43 46.48 45.30 46.27 1,317,915 -0.08(-0.17%)
Sep 13, 2019 46.56 46.97 46.34 46.35 737,157 -0.12(-0.26%)
Sep 12, 2019 45.95 46.65 45.55 46.47 1,147,230 +0.39(+0.84%)
Sep 11, 2019 45.92 46.16 45.18 46.08 1,212,880 +0.07(+0.15%)
Sep 10, 2019 44.97 46.01 44.97 46.01 1,280,919 +0.65(+1.44%)
Sep 09, 2019 44.83 45.54 44.58 45.36 1,489,002 +0.83(+1.87%)
Sep 06, 2019 44.75 44.80 44.33 44.52 836,515 -0.09(-0.21%)
Sep 05, 2019 43.84 44.71 43.78 44.62 1,311,784 +1.23(+2.83%)
Sep 04, 2019 43.07 43.47 42.97 43.39 1,378,907 +1.02(+2.41%)
Sep 03, 2019 42.59 42.79 41.94 42.37 1,250,552 -0.70(-1.64%)
Aug 30, 2019 43.09 43.31 42.86 43.07 819,296 +0.32(+0.74%)
Aug 29, 2019 42.40 43.06 42.37 42.75 646,783 +0.69(+1.63%)
Aug 28, 2019 41.42 42.32 41.32 42.06 585,060 +0.48(+1.16%)
Aug 27, 2019 41.79 42.08 41.48 41.58 1,151,265 +0.28(+0.67%)
Aug 26, 2019 40.84 41.35 40.68 41.31 1,074,691 +0.93(+2.30%)
Aug 23, 2019 41.15 41.70 40.25 40.38 840,355 -1.30(-3.11%)
Aug 22, 2019 41.83 42.15 41.56 41.68 562,572 +0.12(+0.28%)
Aug 21, 2019 41.34 41.80 41.27 41.56 809,750 +0.77(+1.88%)
Aug 20, 2019 41.04 41.09 40.37 40.79 771,721 -0.38(-0.91%)
Aug 19, 2019 41.19 41.43 41.03 41.17 735,075 +0.53(+1.30%)
Aug 16, 2019 40.40 40.75 39.92 40.64 1,190,043 +0.73(+1.84%)
Aug 15, 2019 40.53 40.84 39.72 39.91 1,304,306 -0.49(-1.22%)
Aug 14, 2019 41.71 41.71 40.32 40.40 1,429,936 -2.16(-5.07%)
Aug 13, 2019 42.07 43.12 41.94 42.56 2,182,051 +0.22(+0.52%)
Aug 12, 2019 42.26 42.53 42.03 42.34 1,088,993 -0.12(-0.28%)
Aug 09, 2019 42.65 42.96 42.32 42.46 1,266,706 -0.25(-0.58%)
Aug 08, 2019 40.26 43.33 40.14 42.71 1,928,447 +1.42(+3.43%)
Aug 07, 2019 39.95 41.47 39.84 41.29 1,748,335 +0.84(+2.07%)
Aug 06, 2019 40.42 41.14 39.88 40.45 2,517,133 +0.22(+0.55%)
Aug 05, 2019 40.56 40.62 39.96 40.23 1,314,145 -1.07(-2.60%)
Aug 02, 2019 41.06 41.61 40.51 41.31 1,202,234 -0.11(-0.27%)
Aug 01, 2019 42.99 43.01 41.32 41.42 1,177,052 -1.60(-3.71%)
Jul 31, 2019 43.26 43.44 42.48 43.01 1,241,128 -0.09(-0.20%)
Jul 30, 2019 42.72 43.11 42.47 43.10 970,348 -0.02(-0.04%)
Jul 29, 2019 42.76 43.16 42.60 43.11 820,266 +0.30(+0.70%)
Jul 26, 2019 42.47 42.92 42.01 42.82 610,612 +0.28(+0.66%)
Jul 25, 2019 42.69 42.89 41.92 42.53 1,035,914 -0.53(-1.23%)
Jul 24, 2019 42.26 43.35 42.26 43.06 1,120,942 +0.67(+1.59%)
Jul 23, 2019 41.89 42.65 41.79 42.39 1,138,676 +1.39(+3.39%)
Jul 22, 2019 41.31 41.88 40.93 41.00 1,194,800 -0.11(-0.27%)
Jul 19, 2019 40.78 41.43 40.78 41.11 1,351,341 +0.51(+1.26%)
Jul 18, 2019 40.58 40.91 40.51 40.60 727,849 -0.20(-0.50%)
Jul 17, 2019 41.01 41.27 40.47 40.80 966,559 -0.44(-1.06%)
Jul 16, 2019 40.31 41.61 40.09 41.24 2,137,105 +0.26(+0.62%)
Jul 15, 2019 40.76 41.04 40.33 40.98 819,442 +0.29(+0.71%)
Jul 12, 2019 39.99 41.20 39.97 40.69 922,306 +0.86(+2.16%)
Jul 11, 2019 39.93 40.06 39.51 39.83 735,395 -0.07(-0.17%)
Jul 10, 2019 40.22 40.38 39.71 39.90 951,036 +0.03(+0.09%)
Jul 09, 2019 40.14 40.15 39.47 39.86 1,412,230 -0.62(-1.54%)
Jul 08, 2019 41.10 41.37 40.35 40.49 1,171,975 -0.64(-1.56%)
Jul 05, 2019 40.79 41.30 40.68 41.13 1,013,388 +0.03(+0.08%)
Jul 03, 2019 41.42 41.93 41.08 41.09 430,558 -0.15(-0.37%)
Jul 02, 2019 41.73 42.05 40.99 41.25 1,099,834 -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.