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 (%)
Sep 30, 2014 27.70 27.70 26.57 26.75 5,326,998 -1.11(-4.00%)
Sep 29, 2014 28.22 28.35 27.83 27.87 2,139,895 -0.63(-2.21%)
Sep 26, 2014 28.48 28.66 28.29 28.50 1,933,763 -0.04(-0.13%)
Sep 25, 2014 29.21 29.21 28.53 28.53 2,157,200 -0.83(-2.82%)
Sep 24, 2014 29.47 29.59 29.04 29.36 1,563,764 -0.02(-0.06%)
Sep 23, 2014 28.96 29.46 28.83 29.38 2,417,255 +0.37(+1.28%)
Sep 22, 2014 29.23 29.63 28.99 29.01 2,565,875 -0.22(-0.76%)
Sep 19, 2014 30.68 30.73 28.88 29.23 5,953,107 -1.42(-4.64%)
Sep 18, 2014 30.66 30.96 30.58 30.65 1,444,702 +0.20(+0.67%)
Sep 17, 2014 30.54 30.64 30.35 30.45 1,487,914 -0.13(-0.43%)
Sep 16, 2014 30.29 30.75 30.24 30.58 1,920,013 +0.23(+0.77%)
Sep 15, 2014 31.06 31.06 30.31 30.35 2,419,734 -0.85(-2.71%)
Sep 12, 2014 31.37 31.52 31.06 31.19 1,823,027 -0.38(-1.21%)
Sep 11, 2014 31.46 31.79 31.37 31.57 1,150,148 -0.06(-0.20%)
Sep 10, 2014 31.54 31.65 31.50 31.63 1,457,005 +0.06(+0.18%)
Sep 09, 2014 31.66 31.67 31.43 31.58 1,533,188 -0.16(-0.50%)
Sep 08, 2014 31.89 32.11 31.60 31.73 1,215,912 -0.29(-0.91%)
Sep 05, 2014 31.99 32.04 31.85 32.03 928,194 -0.00(-0.01%)
Sep 04, 2014 32.13 32.20 31.91 32.03 768,786 +0.06(+0.18%)
Sep 03, 2014 31.96 32.13 31.86 31.97 1,155,136 +0.14(+0.43%)
Sep 02, 2014 31.94 31.98 31.71 31.83 1,770,875 -0.15(-0.48%)
Aug 29, 2014 32.06 31.99 31.99 31.99 2,437,146 +0.03(+0.10%)
Aug 28, 2014 31.93 31.97 31.57 31.95 1,352,381 -0.10(-0.33%)
Aug 27, 2014 32.01 32.27 31.77 32.06 1,119,405 +0.37(+1.17%)
Aug 26, 2014 32.01 32.01 31.66 31.69 958,753 -0.20(-0.63%)
Aug 25, 2014 31.74 31.96 31.67 31.89 1,072,709 +0.17(+0.54%)
Aug 22, 2014 31.80 31.81 31.56 31.72 1,255,794 -0.05(-0.17%)
Aug 21, 2014 32.02 32.02 31.76 31.77 1,273,035 -0.15(-0.48%)
Aug 20, 2014 31.80 31.96 31.80 31.93 1,087,735 +0.02(+0.05%)
Aug 19, 2014 31.62 31.92 31.60 31.91 1,284,964 +0.37(+1.18%)
Aug 18, 2014 31.38 31.66 31.38 31.54 989,919 +0.15(+0.47%)
Aug 15, 2014 31.63 31.65 31.06 31.39 1,456,842 -0.08(-0.24%)
Aug 14, 2014 31.36 31.53 31.26 31.47 1,439,715 +0.22(+0.71%)
Aug 13, 2014 31.27 31.41 31.17 31.24 1,115,390 +0.19(+0.62%)
Aug 12, 2014 31.29 31.34 31.00 31.05 2,511,353 -0.21(-0.66%)
Aug 11, 2014 31.26 31.59 31.08 31.26 2,578,256 +0.06(+0.21%)
Aug 08, 2014 30.26 31.27 29.95 31.19 3,810,365 +1.76(+5.97%)
Aug 07, 2014 29.99 30.09 29.30 29.44 3,183,682 -0.54(-1.81%)
Aug 06, 2014 30.20 30.28 29.88 29.98 2,344,473 -0.29(-0.95%)
Aug 05, 2014 30.24 30.49 29.97 30.27 2,219,167 -0.15(-0.48%)
Aug 04, 2014 30.16 30.49 29.98 30.41 1,120,567 +0.46(+1.53%)
Aug 01, 2014 30.05 30.17 29.55 29.95 2,329,643 -0.11(-0.36%)
Jul 31, 2014 30.81 30.83 30.06 30.06 2,211,339 -0.81(-2.62%)
Jul 30, 2014 30.84 30.97 30.60 30.87 1,472,690 +0.18(+0.57%)
Jul 29, 2014 31.04 31.04 30.70 30.70 1,300,805 -0.28(-0.91%)
Jul 28, 2014 30.99 31.07 30.83 30.98 980,466 -0.05(-0.15%)
Jul 25, 2014 30.86 31.18 30.85 31.03 1,009,811 +0.05(+0.16%)
Jul 24, 2014 31.31 31.41 30.97 30.98 1,403,390 -0.24(-0.78%)
Jul 23, 2014 31.00 31.22 30.89 31.22 1,079,461 +0.24(+0.79%)
Jul 22, 2014 30.78 31.03 30.75 30.98 1,195,083 +0.34(+1.11%)
Jul 21, 2014 30.88 30.93 30.58 30.63 1,586,900 -0.24(-0.78%)
Jul 18, 2014 30.72 30.93 30.69 30.87 1,171,043 +0.16(+0.52%)
Jul 17, 2014 30.93 31.01 30.65 30.71 1,503,246 -0.30(-0.97%)
Jul 16, 2014 31.01 31.32 30.96 31.01 1,644,153 +0.06(+0.18%)
Jul 15, 2014 30.89 31.12 30.77 30.96 1,090,715 +0.00(+0.01%)
Jul 14, 2014 31.04 31.23 30.89 30.96 1,608,189 +0.15(+0.49%)
Jul 11, 2014 30.67 31.05 30.55 30.80 1,642,646 +0.05(+0.15%)
Jul 10, 2014 30.35 30.78 30.20 30.76 2,200,057 +0.07(+0.24%)
Jul 09, 2014 30.52 30.69 30.32 30.68 1,156,460 +0.18(+0.58%)
Jul 08, 2014 30.52 30.55 30.16 30.51 1,252,565 -0.10(-0.34%)
Jul 07, 2014 30.66 30.83 30.52 30.61 1,404,551 -0.29(-0.92%)
Jul 03, 2014 30.60 30.90 30.90 30.90 1,391,858 +0.47(+1.55%)
Jul 02, 2014 30.49 30.58 30.28 30.43 1,286,957 -0.04(-0.12%)
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.