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 (%)
May 29, 2020 36.92 37.61 36.29 37.18 1,427,437 +0.03(+0.07%)
May 28, 2020 38.00 38.09 36.94 37.16 1,155,607 -0.61(-1.61%)
May 27, 2020 37.03 37.79 36.49 37.76 1,534,902 +1.80(+5.00%)
May 26, 2020 35.97 36.64 35.77 35.97 854,409 +1.15(+3.29%)
May 22, 2020 34.86 34.93 33.96 34.82 623,475 +0.18(+0.51%)
May 21, 2020 34.56 35.28 34.41 34.64 853,790 +0.04(+0.10%)
May 20, 2020 33.97 34.87 33.87 34.61 1,429,947 +1.23(+3.69%)
May 19, 2020 34.63 34.84 33.38 33.38 3,758,347 -1.34(-3.85%)
May 18, 2020 33.76 35.17 33.66 34.71 806,971 +2.67(+8.33%)
May 15, 2020 31.75 32.30 31.50 32.04 658,935 -0.09(-0.27%)
May 14, 2020 30.76 32.14 30.38 32.13 937,402 +0.65(+2.08%)
May 13, 2020 32.59 32.64 31.11 31.48 757,083 -1.28(-3.92%)
May 12, 2020 34.33 34.42 32.72 32.76 745,629 -1.19(-3.50%)
May 11, 2020 34.07 34.42 33.77 33.94 937,635 -0.69(-1.99%)
May 08, 2020 34.15 34.77 33.81 34.63 1,386,171 +1.26(+3.76%)
May 07, 2020 32.29 33.97 32.29 33.38 1,997,664 +1.57(+4.94%)
May 06, 2020 32.37 32.47 31.59 31.81 921,230 +0.17(+0.55%)
May 05, 2020 32.44 32.81 31.60 31.63 1,044,081 -0.24(-0.74%)
May 04, 2020 31.76 32.47 31.43 31.87 789,903 -0.45(-1.38%)
May 01, 2020 32.98 32.98 31.69 32.31 866,815 -1.75(-5.12%)
Apr 30, 2020 34.63 34.95 33.91 34.06 1,745,251 -1.14(-3.25%)
Apr 29, 2020 33.66 35.76 33.65 35.20 1,379,845 +2.58(+7.92%)
Apr 28, 2020 32.24 33.26 32.03 32.62 2,205,616 +1.23(+3.92%)
Apr 27, 2020 31.27 31.52 30.82 31.39 1,659,760 +0.68(+2.22%)
Apr 24, 2020 30.65 30.83 30.20 30.71 1,214,618 +0.63(+2.09%)
Apr 23, 2020 30.80 31.27 29.98 30.08 1,253,294 -0.43(-1.40%)
Apr 22, 2020 31.05 31.25 30.20 30.51 684,095 +0.28(+0.92%)
Apr 21, 2020 30.07 30.97 29.98 30.23 819,279 -0.82(-2.64%)
Apr 20, 2020 30.77 31.75 30.40 31.05 1,341,825 -0.58(-1.85%)
Apr 17, 2020 31.38 32.07 30.95 31.63 1,266,531 +1.74(+5.81%)
Apr 16, 2020 30.42 30.67 29.49 29.90 1,050,438 -0.45(-1.50%)
Apr 15, 2020 29.07 30.66 29.07 30.35 1,318,259 -1.23(-3.90%)
Apr 14, 2020 32.51 33.49 31.01 31.58 2,001,828 -0.13(-0.41%)
Apr 13, 2020 32.12 32.46 30.66 31.71 1,304,259 -0.31(-0.98%)
Apr 09, 2020 31.56 32.20 31.17 32.03 1,919,966 +1.50(+4.92%)
Apr 08, 2020 29.68 30.72 29.32 30.52 1,686,376 +1.38(+4.73%)
Apr 07, 2020 30.25 30.93 28.93 29.15 1,514,056 +0.85(+2.99%)
Apr 06, 2020 26.94 28.44 26.46 28.30 1,678,988 +2.71(+10.61%)
Apr 03, 2020 26.00 26.82 25.15 25.59 1,406,340 -0.24(-0.95%)
Apr 02, 2020 26.14 27.09 25.46 25.83 1,525,686 -0.37(-1.40%)
Apr 01, 2020 26.44 27.25 25.94 26.20 1,458,767 -1.66(-5.95%)
Mar 31, 2020 27.59 29.22 27.50 27.85 1,758,889 +0.06(+0.22%)
Mar 30, 2020 27.62 28.22 26.73 27.79 1,580,747 -0.14(-0.50%)
Mar 27, 2020 26.95 28.61 25.77 27.93 2,671,496 -0.07(-0.25%)
Mar 26, 2020 26.76 28.61 26.76 28.00 2,129,258 +1.34(+5.01%)
Mar 25, 2020 25.93 28.27 24.83 26.67 2,469,267 +1.24(+4.87%)
Mar 24, 2020 22.68 25.72 22.49 25.43 2,267,350 +4.29(+20.31%)
Mar 23, 2020 22.31 22.55 21.02 21.13 2,368,939 -1.43(-6.34%)
Mar 20, 2020 24.19 25.78 22.46 22.57 2,481,494 -1.17(-4.93%)
Mar 19, 2020 21.89 24.87 20.93 23.74 3,077,553 +1.56(+7.04%)
Mar 18, 2020 25.86 26.07 19.85 22.17 2,204,989 -5.53(-19.97%)
Mar 17, 2020 28.42 29.66 26.88 27.71 2,901,499 -0.50(-1.76%)
Mar 16, 2020 30.28 31.14 28.01 28.20 2,660,540 -4.84(-14.66%)
Mar 13, 2020 32.21 33.10 30.71 33.05 4,699,872 +1.96(+6.32%)
Mar 12, 2020 33.77 34.01 31.02 31.08 1,901,648 -4.37(-12.33%)
Mar 11, 2020 35.46 35.93 34.96 35.45 1,851,802 -0.79(-2.19%)
Mar 10, 2020 36.06 36.41 34.82 36.25 1,795,427 +1.34(+3.82%)
Mar 09, 2020 36.92 37.95 34.73 34.91 2,140,764 -4.25(-10.85%)
Mar 06, 2020 38.99 40.19 38.69 39.16 1,816,255 -0.88(-2.20%)
Mar 05, 2020 40.55 40.91 39.88 40.04 1,688,998 -1.42(-3.43%)
Mar 04, 2020 41.23 41.52 40.54 41.47 1,156,352 +0.94(+2.33%)
Mar 03, 2020 41.09 41.31 40.08 40.52 1,860,731 -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.