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 (%)
May 29, 2020 36.93 37.62 36.31 37.20 1,426,899 +0.03(+0.07%)
May 28, 2020 38.02 38.10 36.95 37.17 1,155,171 -0.61(-1.61%)
May 27, 2020 37.05 37.80 36.51 37.78 1,534,324 +1.80(+5.00%)
May 26, 2020 35.98 36.66 35.79 35.98 854,086 +1.15(+3.29%)
May 22, 2020 34.88 34.95 33.98 34.83 623,240 +0.18(+0.51%)
May 21, 2020 34.58 35.29 34.43 34.66 853,468 +0.04(+0.10%)
May 20, 2020 33.98 34.88 33.88 34.62 1,429,408 +1.23(+3.69%)
May 19, 2020 34.65 34.86 33.39 33.39 3,756,930 -1.34(-3.85%)
May 18, 2020 33.77 35.18 33.67 34.73 806,667 +2.67(+8.33%)
May 15, 2020 31.77 32.32 31.51 32.05 658,687 -0.09(-0.27%)
May 14, 2020 30.77 32.15 30.40 32.14 937,049 +0.65(+2.08%)
May 13, 2020 32.60 32.65 31.12 31.49 756,798 -1.28(-3.92%)
May 12, 2020 34.34 34.44 32.74 32.77 745,348 -1.19(-3.50%)
May 11, 2020 34.08 34.44 33.78 33.96 937,282 -0.69(-1.99%)
May 08, 2020 34.16 34.78 33.82 34.65 1,385,648 +1.26(+3.76%)
May 07, 2020 32.30 33.98 32.30 33.39 1,996,911 +1.57(+4.94%)
May 06, 2020 32.39 32.48 31.60 31.82 920,883 +0.17(+0.55%)
May 05, 2020 32.46 32.82 31.61 31.64 1,043,688 -0.24(-0.74%)
May 04, 2020 31.78 32.48 31.44 31.88 789,605 -0.45(-1.38%)
May 01, 2020 33.00 33.00 31.71 32.33 866,488 -1.75(-5.12%)
Apr 30, 2020 34.64 34.96 33.92 34.07 1,744,593 -1.14(-3.25%)
Apr 29, 2020 33.67 35.77 33.66 35.21 1,379,325 +2.58(+7.92%)
Apr 28, 2020 32.26 33.28 32.05 32.63 2,204,785 +1.23(+3.92%)
Apr 27, 2020 31.28 31.53 30.83 31.40 1,659,134 +0.68(+2.22%)
Apr 24, 2020 30.66 30.84 30.21 30.72 1,214,160 +0.63(+2.09%)
Apr 23, 2020 30.82 31.28 29.99 30.09 1,252,821 -0.43(-1.40%)
Apr 22, 2020 31.06 31.26 30.21 30.52 683,837 +0.28(+0.92%)
Apr 21, 2020 30.08 30.98 29.99 30.24 818,970 -0.82(-2.64%)
Apr 20, 2020 30.78 31.76 30.41 31.06 1,341,319 -0.58(-1.85%)
Apr 17, 2020 31.39 32.08 30.96 31.64 1,266,054 +1.74(+5.81%)
Apr 16, 2020 30.43 30.68 29.50 29.91 1,050,042 -0.45(-1.50%)
Apr 15, 2020 29.08 30.68 29.08 30.36 1,317,762 -1.23(-3.90%)
Apr 14, 2020 32.53 33.50 31.02 31.59 2,001,073 -0.13(-0.41%)
Apr 13, 2020 32.13 32.47 30.67 31.72 1,303,767 -0.31(-0.98%)
Apr 09, 2020 31.57 32.21 31.18 32.04 1,919,242 +1.50(+4.92%)
Apr 08, 2020 29.69 30.74 29.33 30.54 1,685,740 +1.38(+4.73%)
Apr 07, 2020 30.26 30.95 28.94 29.16 1,513,485 +0.85(+2.99%)
Apr 06, 2020 26.95 28.45 26.47 28.31 1,678,355 +2.71(+10.61%)
Apr 03, 2020 26.01 26.83 25.16 25.59 1,405,810 -0.24(-0.95%)
Apr 02, 2020 26.14 27.10 25.47 25.84 1,525,111 -0.37(-1.40%)
Apr 01, 2020 26.45 27.26 25.95 26.21 1,458,217 -1.66(-5.95%)
Mar 31, 2020 27.60 29.23 27.52 27.86 1,758,226 +0.06(+0.22%)
Mar 30, 2020 27.63 28.23 26.74 27.80 1,580,151 -0.14(-0.50%)
Mar 27, 2020 26.96 28.62 25.78 27.94 2,670,489 -0.07(-0.25%)
Mar 26, 2020 26.77 28.62 26.77 28.01 2,128,455 +1.34(+5.01%)
Mar 25, 2020 25.94 28.28 24.84 26.68 2,468,336 +1.24(+4.87%)
Mar 24, 2020 22.69 25.73 22.50 25.44 2,266,495 +4.29(+20.31%)
Mar 23, 2020 22.32 22.56 21.03 21.14 2,368,046 -1.43(-6.34%)
Mar 20, 2020 24.20 25.79 22.47 22.57 2,480,558 -1.17(-4.93%)
Mar 19, 2020 21.89 24.88 20.93 23.74 3,076,393 +1.56(+7.04%)
Mar 18, 2020 25.87 26.07 19.86 22.18 2,204,158 -5.53(-19.97%)
Mar 17, 2020 28.43 29.67 26.89 27.72 2,900,405 -0.50(-1.76%)
Mar 16, 2020 30.29 31.15 28.02 28.21 2,659,537 -4.84(-14.66%)
Mar 13, 2020 32.22 33.11 30.72 33.06 4,698,100 +1.96(+6.32%)
Mar 12, 2020 33.78 34.02 31.03 31.09 1,900,931 -4.37(-12.33%)
Mar 11, 2020 35.48 35.95 34.97 35.47 1,851,104 -0.79(-2.19%)
Mar 10, 2020 36.07 36.42 34.83 36.26 1,794,750 +1.34(+3.82%)
Mar 09, 2020 36.93 37.96 34.74 34.93 2,139,957 -4.25(-10.85%)
Mar 06, 2020 39.00 40.21 38.71 39.18 1,815,571 -0.88(-2.20%)
Mar 05, 2020 40.57 40.92 39.89 40.06 1,688,361 -1.42(-3.43%)
Mar 04, 2020 41.25 41.53 40.56 41.48 1,155,917 +0.94(+2.33%)
Mar 03, 2020 41.10 41.33 40.10 40.54 1,860,030 -0.38(-0.93%)
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.