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 (%)
Aug 31, 2021 66.43 66.96 65.41 66.11 1,428,847 -0.25(-0.38%)
Aug 30, 2021 67.25 67.34 66.32 66.36 1,084,567 -0.65(-0.98%)
Aug 27, 2021 66.09 67.66 65.91 67.01 962,069 +1.22(+1.86%)
Aug 26, 2021 67.15 67.22 65.73 65.79 1,296,924 -1.63(-2.41%)
Aug 25, 2021 67.69 67.94 67.02 67.41 818,433 -0.19(-0.29%)
Aug 24, 2021 66.32 68.01 66.15 67.61 1,052,256 +1.64(+2.49%)
Aug 23, 2021 65.66 66.23 65.20 65.96 892,224 +0.90(+1.39%)
Aug 20, 2021 64.37 65.10 63.75 65.06 1,490,087 +0.12(+0.18%)
Aug 19, 2021 67.49 67.49 64.65 64.94 4,738,555 -3.17(-4.66%)
Aug 18, 2021 68.28 69.35 67.96 68.11 2,591,675 -0.32(-0.47%)
Aug 17, 2021 69.49 69.61 67.74 68.44 1,510,603 -2.29(-3.24%)
Aug 16, 2021 70.45 70.93 69.67 70.73 883,067 -0.41(-0.57%)
Aug 13, 2021 72.05 72.16 70.55 71.14 1,305,105 -0.41(-0.57%)
Aug 12, 2021 71.70 71.79 70.93 71.54 877,153 -0.26(-0.36%)
Aug 11, 2021 71.57 71.80 70.30 71.80 1,814,900 +0.26(+0.36%)
Aug 10, 2021 69.65 71.62 69.43 71.54 1,526,784 +1.96(+2.82%)
Aug 09, 2021 68.67 69.83 68.57 69.58 1,656,056 +0.33(+0.48%)
Aug 06, 2021 67.87 69.98 67.54 69.25 2,548,534 -0.61(-0.88%)
Aug 05, 2021 68.57 69.91 68.10 69.86 1,655,062 +1.57(+2.30%)
Aug 04, 2021 69.80 69.89 68.31 68.29 1,456,813 -1.82(-2.60%)
Aug 03, 2021 69.93 70.34 69.23 70.11 1,798,904 +0.29(+0.41%)
Aug 02, 2021 70.01 71.69 69.55 69.82 1,284,401 +0.43(+0.62%)
Jul 30, 2021 68.59 70.30 68.50 69.39 1,298,299 +0.12(+0.18%)
Jul 29, 2021 68.87 69.67 68.80 69.27 1,474,230 +1.43(+2.11%)
Jul 28, 2021 67.54 68.11 67.05 67.83 1,514,239 +0.76(+1.14%)
Jul 27, 2021 67.46 67.70 66.65 67.07 1,531,745 -0.58(-0.86%)
Jul 26, 2021 67.06 67.78 66.53 67.65 2,502,261 +0.66(+0.99%)
Jul 23, 2021 67.44 68.27 65.33 66.99 6,889,439 -3.34(-4.75%)
Jul 22, 2021 71.94 72.01 70.31 70.33 1,253,770 -1.86(-2.58%)
Jul 21, 2021 71.89 72.79 71.81 72.20 1,203,700 +0.98(+1.38%)
Jul 20, 2021 68.31 71.35 68.09 71.21 1,698,829 +2.87(+4.20%)
Jul 19, 2021 68.63 68.88 67.32 68.34 2,799,426 -2.03(-2.88%)
Jul 16, 2021 72.58 73.02 70.32 70.37 2,311,495 -1.99(-2.75%)
Jul 15, 2021 72.08 73.10 71.66 72.35 1,483,270 -0.52(-0.72%)
Jul 14, 2021 73.65 74.20 72.59 72.87 1,142,245 -0.64(-0.87%)
Jul 13, 2021 74.83 75.04 73.49 73.51 866,787 -1.26(-1.68%)
Jul 12, 2021 74.50 75.22 73.97 74.77 785,769 -0.27(-0.36%)
Jul 09, 2021 74.38 75.61 74.22 75.04 1,307,682 +1.74(+2.37%)
Jul 08, 2021 73.00 74.22 72.10 73.30 983,909 -1.26(-1.69%)
Jul 07, 2021 75.13 75.75 73.78 74.56 1,369,383 -0.70(-0.93%)
Jul 06, 2021 76.57 76.66 74.35 75.27 1,640,204 -1.99(-2.58%)
Jul 02, 2021 78.64 78.64 76.94 77.26 973,502 -0.66(-0.85%)
Jul 01, 2021 76.98 78.16 76.76 77.92 792,971 +1.24(+1.62%)
Jun 30, 2021 76.71 77.25 76.43 76.68 1,235,427 -0.40(-0.52%)
Jun 29, 2021 76.81 77.38 76.65 77.08 689,439 +0.26(+0.34%)
Jun 28, 2021 78.29 78.60 76.29 76.81 1,256,147 -1.30(-1.66%)
Jun 25, 2021 79.02 79.19 77.56 78.11 1,369,964 -0.25(-0.32%)
Jun 24, 2021 80.18 80.59 78.05 78.36 2,008,080 +1.44(+1.87%)
Jun 23, 2021 76.98 77.14 76.03 76.92 1,274,291 +0.27(+0.36%)
Jun 22, 2021 76.15 76.96 75.79 76.65 1,107,676 +0.74(+0.97%)
Jun 21, 2021 74.48 76.53 74.23 75.91 2,231,650 +2.25(+3.06%)
Jun 18, 2021 74.55 74.84 73.45 73.66 2,345,871 -1.95(-2.58%)
Jun 17, 2021 77.12 77.50 74.58 75.61 2,123,018 -1.54(-2.00%)
Jun 16, 2021 79.46 79.85 77.10 77.15 1,514,059 -2.64(-3.31%)
Jun 15, 2021 79.94 80.18 79.24 79.79 777,007 -0.10(-0.12%)
Jun 14, 2021 81.16 81.23 79.17 79.89 1,027,060 -1.49(-1.83%)
Jun 11, 2021 81.95 81.95 81.14 81.38 988,966 -0.05(-0.06%)
Jun 10, 2021 82.33 82.48 81.24 81.43 1,026,945 -0.21(-0.25%)
Jun 09, 2021 81.69 81.96 80.95 81.64 1,591,521 +0.01(+0.01%)
Jun 08, 2021 82.32 82.69 81.33 81.63 2,430,534 -1.08(-1.30%)
Jun 07, 2021 86.06 86.32 82.29 82.71 2,737,735 -3.16(-3.68%)
Jun 04, 2021 84.41 85.93 84.03 85.87 1,118,451 +1.51(+1.79%)
Jun 03, 2021 83.56 85.17 83.01 84.36 1,702,709 +0.88(+1.05%)
Jun 02, 2021 85.43 85.56 82.67 83.49 1,705,106 -0.97(-1.15%)
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.