Magna International (NY: MGA )

97.31 USD +0.71 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 96.21 97.40 95.53 97.31 845,904 +0.71(+0.73%)
May 14, 2021 96.20 96.88 95.67 96.60 908,488 +1.77(+1.87%)
May 13, 2021 92.99 95.36 92.58 94.83 845,836 +2.33(+2.52%)
May 12, 2021 92.65 94.19 91.79 92.50 1,706,930 -0.96(-1.03%)
May 11, 2021 93.42 94.90 92.76 93.46 1,901,413 -3.89(-4.00%)
May 10, 2021 99.00 99.04 96.90 97.35 1,526,555 -1.16(-1.18%)
May 07, 2021 97.24 98.79 94.91 98.51 1,438,439 +2.45(+2.55%)
May 06, 2021 95.34 96.96 93.60 96.06 1,877,057 +2.15(+2.29%)
May 05, 2021 93.70 94.44 93.01 93.91 1,245,772 +1.10(+1.19%)
May 04, 2021 93.27 93.39 91.12 92.81 1,070,154 -1.46(-1.55%)
May 03, 2021 95.34 96.26 94.15 94.27 1,082,679 -0.15(-0.16%)
Apr 30, 2021 95.30 95.85 93.61 94.42 1,971,900 -1.60(-1.67%)
Apr 29, 2021 99.00 99.40 94.76 96.02 3,009,493 -3.16(-3.19%)
Apr 28, 2021 98.66 99.71 98.40 99.18 1,114,417 +0.08(+0.08%)
Apr 27, 2021 97.90 99.57 97.18 99.10 1,746,827 +1.38(+1.41%)
Apr 26, 2021 97.92 98.31 97.17 97.72 1,510,390 +0.04(+0.04%)
Apr 23, 2021 96.53 98.25 96.03 97.68 1,665,400 +2.28(+2.39%)
Apr 22, 2021 96.21 96.47 94.88 95.40 1,964,427 -0.72(-0.75%)
Apr 21, 2021 92.98 96.26 92.14 96.12 1,860,147 +3.81(+4.13%)
Apr 20, 2021 93.67 93.97 90.78 92.31 1,207,246 -1.69(-1.80%)
Apr 19, 2021 95.65 95.84 93.65 94.00 1,079,903 -1.55(-1.62%)
Apr 16, 2021 95.85 96.29 95.32 95.55 949,400 -0.20(-0.21%)
Apr 15, 2021 94.50 96.40 93.99 95.75 1,667,522 +1.80(+1.92%)
Apr 14, 2021 95.08 97.18 93.54 93.95 1,985,709 +0.31(+0.33%)
Apr 13, 2021 95.61 95.64 90.91 93.64 4,283,030 +4.15(+4.64%)
Apr 12, 2021 89.51 90.81 88.68 89.49 1,014,075 -0.01(-0.01%)
Apr 09, 2021 89.54 89.68 88.15 89.50 791,500 -0.21(-0.23%)
Apr 08, 2021 88.60 89.71 87.74 89.71 762,725 +0.89(+1.00%)
Apr 07, 2021 89.80 90.31 88.63 88.82 676,228 -0.95(-1.06%)
Apr 06, 2021 90.16 91.22 89.59 89.77 910,698 -0.62(-0.69%)
Apr 05, 2021 90.22 90.93 89.77 90.39 914,621 +0.82(+0.92%)
Apr 01, 2021 89.02 89.65 87.55 89.57 1,075,500 +1.53(+1.74%)
Mar 31, 2021 89.61 90.23 87.34 88.04 1,880,734 -0.71(-0.80%)
Mar 30, 2021 86.80 89.41 85.86 88.75 2,316,939 +2.64(+3.07%)
Mar 29, 2021 86.70 87.63 85.70 86.11 1,055,431 -0.84(-0.97%)
Mar 26, 2021 86.81 87.03 85.04 86.95 1,486,400 +0.24(+0.28%)
Mar 25, 2021 84.68 86.99 83.95 86.71 1,811,970 +0.21(+0.24%)
Mar 24, 2021 88.66 89.44 86.49 86.50 1,366,341 -0.75(-0.86%)
Mar 23, 2021 90.01 90.01 86.94 87.25 2,048,579 -3.40(-3.75%)
Mar 22, 2021 91.94 92.47 90.51 90.65 1,230,496 -1.16(-1.26%)
Mar 19, 2021 91.78 93.14 90.48 91.81 1,508,400 +0.63(+0.69%)
Mar 18, 2021 93.59 95.38 90.68 91.18 1,555,013 -2.50(-2.67%)
Mar 17, 2021 91.17 94.03 90.59 93.68 1,280,307 +2.80(+3.08%)
Mar 16, 2021 92.85 93.18 90.81 90.88 1,021,983 -2.15(-2.31%)
Mar 15, 2021 93.00 93.26 91.63 93.03 905,275 +0.11(+0.12%)
Mar 12, 2021 91.02 92.93 89.80 92.92 1,144,600 +1.26(+1.37%)
Mar 11, 2021 93.49 93.50 90.78 91.66 1,696,673 +2.23(+2.49%)
Mar 10, 2021 88.52 90.42 88.51 89.43 1,072,924 +1.42(+1.61%)
Mar 09, 2021 89.38 89.82 87.83 88.01 1,202,113 -0.59(-0.67%)
Mar 08, 2021 88.50 90.22 87.57 88.60 1,438,834 +0.80(+0.91%)
Mar 05, 2021 86.47 87.99 82.43 87.80 2,137,800 +2.72(+3.20%)
Mar 04, 2021 87.60 87.99 83.02 85.08 3,593,312 -3.57(-4.03%)
Mar 03, 2021 88.00 89.88 86.60 88.65 2,729,585 +2.28(+2.64%)
Mar 02, 2021 85.79 87.43 85.52 86.37 935,583 +0.45(+0.52%)
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.