Magna International (NY: MGA )

94.67 USD +1.74 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.29 40.53 39.46 40.30 1,594,792 +0.13(+0.32%)
May 30, 2012 41.09 41.13 40.12 40.17 906,074 -1.61(-3.85%)
May 29, 2012 41.65 42.06 41.49 41.78 1,100,702 +0.22(+0.53%)
May 25, 2012 41.61 41.81 41.32 41.56 656,378 -0.22(-0.53%)
May 24, 2012 42.09 42.31 41.45 41.78 664,253 -0.29(-0.69%)
May 23, 2012 40.99 42.20 40.60 42.07 1,189,860 +0.51(+1.23%)
May 22, 2012 41.88 42.26 41.27 41.56 1,004,369 -0.25(-0.60%)
May 21, 2012 40.88 42.02 40.84 41.81 639,034 +0.93(+2.27%)
May 18, 2012 41.30 41.82 40.76 40.88 1,321,920 -0.08(-0.20%)
May 17, 2012 41.65 42.01 40.90 40.96 1,323,157 -0.72(-1.73%)
May 16, 2012 42.19 42.71 41.66 41.68 1,511,659 -0.36(-0.86%)
May 15, 2012 42.31 43.14 41.93 42.04 1,669,401 -0.05(-0.12%)
May 14, 2012 43.15 43.28 41.80 42.09 1,498,848 -0.82(-1.91%)
May 11, 2012 44.00 44.39 42.80 42.91 1,302,353 -0.71(-1.63%)
May 10, 2012 45.01 46.19 43.37 43.62 2,805,732 +0.82(+1.92%)
May 09, 2012 41.87 43.26 41.79 42.80 1,281,459 +0.19(+0.45%)
May 08, 2012 42.80 42.89 41.72 42.61 1,247,896 -0.50(-1.16%)
May 07, 2012 42.35 43.72 42.23 43.11 1,159,114 +0.55(+1.29%)
May 04, 2012 43.00 43.00 42.27 42.56 997,147 -0.85(-1.96%)
May 03, 2012 44.90 44.91 43.06 43.41 1,018,444 -1.16(-2.60%)
May 02, 2012 44.16 44.78 43.80 44.57 841,626 +0.06(+0.13%)
May 01, 2012 43.73 44.67 43.66 44.51 1,064,399 +0.68(+1.55%)
Apr 30, 2012 44.56 44.61 43.56 43.83 945,266 -1.05(-2.34%)
Apr 27, 2012 45.28 45.61 44.51 44.88 923,341 -0.02(-0.04%)
Apr 26, 2012 45.33 45.51 44.68 44.90 988,668 -0.37(-0.82%)
Apr 25, 2012 45.10 45.28 44.61 45.27 692,498 +0.89(+2.01%)
Apr 24, 2012 44.99 45.20 44.28 44.38 704,707 -0.59(-1.31%)
Apr 23, 2012 45.04 45.24 44.54 44.97 861,662 -0.93(-2.03%)
Apr 20, 2012 46.09 46.28 45.59 45.90 744,472 +0.22(+0.48%)
Apr 19, 2012 46.05 46.65 45.42 45.68 1,334,215 -0.26(-0.57%)
Apr 18, 2012 45.95 46.52 45.75 45.94 1,199,115 -0.25(-0.54%)
Apr 17, 2012 45.68 46.37 45.35 46.19 957,800 +1.13(+2.51%)
Apr 16, 2012 43.90 45.37 43.76 45.06 1,519,969 -0.34(-0.75%)
Apr 13, 2012 45.77 46.02 45.35 45.40 878,020 -0.70(-1.52%)
Apr 12, 2012 45.37 46.32 45.05 46.10 1,134,078 +1.06(+2.35%)
Apr 11, 2012 44.96 45.45 44.48 45.04 796,733 +0.52(+1.17%)
Apr 10, 2012 45.32 45.42 43.91 44.52 1,188,614 -1.11(-2.43%)
Apr 09, 2012 45.91 45.96 45.49 45.63 573,354 -1.15(-2.46%)
Apr 05, 2012 46.49 47.21 46.20 46.78 847,158 +0.17(+0.36%)
Apr 04, 2012 46.80 47.22 46.29 46.61 1,004,823 -1.50(-3.12%)
Apr 03, 2012 48.76 49.13 47.96 48.11 837,420 -0.53(-1.09%)
Apr 02, 2012 47.63 48.79 47.53 48.64 706,476 +0.90(+1.89%)
Mar 30, 2012 47.73 47.99 47.26 47.74 954,124 -0.04(-0.08%)
Mar 29, 2012 46.98 47.80 46.24 47.78 1,872,023 -0.64(-1.32%)
Mar 28, 2012 48.59 48.60 47.63 48.42 1,029,161 -0.35(-0.72%)
Mar 27, 2012 48.67 49.17 48.67 48.77 801,428 +0.02(+0.04%)
Mar 26, 2012 47.92 48.87 47.83 48.75 1,092,366 +1.34(+2.83%)
Mar 23, 2012 46.97 47.50 46.60 47.41 716,051 +0.40(+0.85%)
Mar 22, 2012 47.01 47.38 46.87 47.01 1,257,521 -0.70(-1.47%)
Mar 21, 2012 47.30 47.84 47.04 47.71 762,728 +0.40(+0.85%)
Mar 20, 2012 47.87 47.91 47.00 47.31 951,969 -1.13(-2.33%)
Mar 19, 2012 48.40 48.78 48.08 48.44 536,086 -0.08(-0.16%)
Mar 16, 2012 49.34 49.40 48.24 48.52 838,977 +0.18(+0.37%)
Mar 15, 2012 48.15 48.59 47.93 48.34 578,680 +0.23(+0.48%)
Mar 14, 2012 48.24 48.94 47.97 48.11 575,509 -0.19(-0.39%)
Mar 13, 2012 47.31 48.35 47.31 48.30 696,346 +1.22(+2.59%)
Mar 12, 2012 47.67 47.92 47.01 47.08 812,365 -0.57(-1.20%)
Mar 09, 2012 46.83 47.97 46.67 47.65 757,313 +1.02(+2.19%)
Mar 08, 2012 46.09 46.86 46.06 46.63 1,139,241 +0.97(+2.12%)
Mar 07, 2012 45.60 45.99 45.27 45.66 1,149,203 +0.05(+0.11%)
Mar 06, 2012 47.00 47.00 45.24 45.61 2,660,252 -2.32(-4.84%)
Mar 05, 2012 48.44 48.60 47.57 47.93 1,438,034 -0.83(-1.70%)
Mar 02, 2012 48.92 49.60 48.61 48.76 1,065,046 -0.11(-0.23%)
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.