Magna International (NY: MGA )

41.30 +0.10 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.52 44.57 43.71 43.84 1,618,858 -0.89(-2.00%)
Sep 27, 2018 44.62 44.94 44.10 44.73 1,400,565 -0.03(-0.07%)
Sep 26, 2018 43.92 45.24 43.78 44.76 1,547,499 +0.98(+2.23%)
Sep 25, 2018 45.57 45.60 43.76 43.78 2,468,228 -2.18(-4.74%)
Sep 24, 2018 46.53 46.61 45.23 45.96 1,113,889 -0.76(-1.63%)
Sep 21, 2018 47.21 47.52 46.40 46.72 1,543,122 -0.45(-0.96%)
Sep 20, 2018 46.31 47.45 45.95 47.17 1,963,455 +1.74(+3.84%)
Sep 19, 2018 44.84 45.76 44.75 45.43 1,420,598 +0.69(+1.55%)
Sep 18, 2018 44.83 44.96 43.89 44.74 1,252,411 +0.03(+0.07%)
Sep 17, 2018 45.29 45.46 44.60 44.70 1,477,057 -0.49(-1.09%)
Sep 14, 2018 44.89 45.61 44.83 45.20 1,374,753 +0.38(+0.84%)
Sep 13, 2018 44.08 45.13 44.08 44.82 1,782,865 +1.05(+2.40%)
Sep 12, 2018 43.49 44.29 43.44 43.77 1,191,852 +0.39(+0.90%)
Sep 11, 2018 43.72 43.73 42.84 43.38 1,580,977 -0.59(-1.35%)
Sep 10, 2018 43.68 44.09 43.58 43.97 1,343,955 +0.50(+1.15%)
Sep 07, 2018 43.80 43.89 43.00 43.47 1,585,424 -0.53(-1.19%)
Sep 06, 2018 44.35 44.54 43.72 43.99 1,214,257 -0.33(-0.75%)
Sep 05, 2018 44.29 44.67 44.00 44.33 1,368,527 -0.20(-0.45%)
Sep 04, 2018 44.84 44.94 43.46 44.53 1,637,243 -0.63(-1.40%)
Aug 31, 2018 45.16 45.16 45.16 0 -1.36(-2.92%)
Aug 30, 2018 46.53 46.78 46.09 46.52 1,738,856 +0.00(+0.00%)
Aug 29, 2018 46.44 46.83 46.04 46.52 1,409,258 +0.03(+0.07%)
Aug 28, 2018 46.41 46.60 45.84 46.49 1,623,005 +0.71(+1.56%)
Aug 27, 2018 43.97 46.06 43.97 45.78 2,573,210 +2.09(+4.79%)
Aug 24, 2018 44.04 44.08 43.34 43.68 1,288,263 +0.00(+0.00%)
Aug 23, 2018 44.22 44.29 43.58 43.68 1,323,276 -0.72(-1.63%)
Aug 22, 2018 44.19 45.20 44.15 44.41 1,342,661 -0.63(-1.40%)
Aug 21, 2018 45.83 46.11 44.95 45.04 1,277,131 -0.68(-1.49%)
Aug 20, 2018 45.29 45.80 45.09 45.72 1,149,136 +0.41(+0.92%)
Aug 17, 2018 44.18 45.44 44.11 45.30 1,094,427 +1.01(+2.29%)
Aug 16, 2018 44.37 44.73 44.23 44.29 1,183,175 +0.17(+0.38%)
Aug 15, 2018 44.47 44.47 43.75 44.12 1,835,774 -0.68(-1.52%)
Aug 14, 2018 44.25 45.10 44.13 44.80 1,945,929 +0.76(+1.73%)
Aug 13, 2018 43.92 44.08 43.67 44.04 2,098,456 +0.03(+0.08%)
Aug 10, 2018 44.38 44.40 43.34 44.01 2,048,782 -0.68(-1.52%)
Aug 09, 2018 45.13 45.55 44.31 44.69 1,669,861 -0.43(-0.96%)
Aug 08, 2018 45.73 46.00 44.73 45.12 5,490,465 -4.05(-8.23%)
Aug 07, 2018 49.53 49.77 48.86 49.17 1,887,087 -0.08(-0.17%)
Aug 06, 2018 48.94 49.41 48.94 49.25 532,266 +0.17(+0.34%)
Aug 03, 2018 48.85 49.26 48.67 49.09 842,006 +0.36(+0.73%)
Aug 02, 2018 48.26 49.01 47.72 48.73 1,921,029 -0.15(-0.31%)
Aug 01, 2018 50.35 50.43 48.26 48.88 1,761,928 -1.54(-3.06%)
Jul 31, 2018 50.25 50.58 49.85 50.42 1,329,761 +0.52(+1.05%)
Jul 30, 2018 49.98 50.70 49.84 49.90 1,238,848 +0.23(+0.47%)
Jul 27, 2018 49.05 50.46 48.89 49.67 1,186,162 +0.80(+1.63%)
Jul 26, 2018 48.65 49.60 48.06 48.87 2,242,964 +0.12(+0.24%)
Jul 25, 2018 48.42 48.99 46.37 48.75 4,864,390 +0.17(+0.36%)
Jul 24, 2018 48.99 49.55 48.50 48.58 1,036,554 -0.07(-0.14%)
Jul 23, 2018 48.78 48.99 48.49 48.65 972,929 -0.20(-0.41%)
Jul 20, 2018 49.77 49.82 48.68 48.84 1,823,912 -0.72(-1.46%)
Jul 19, 2018 50.25 50.49 49.53 49.57 1,374,002 -1.34(-2.64%)
Jul 18, 2018 50.33 51.14 50.10 50.91 1,119,228 +0.64(+1.27%)
Jul 17, 2018 49.23 50.36 49.23 50.27 1,213,649 +0.68(+1.37%)
Jul 16, 2018 49.77 49.89 49.37 49.59 673,606 -0.10(-0.20%)
Jul 13, 2018 49.40 50.08 49.40 49.69 875,845 -0.07(-0.15%)
Jul 12, 2018 49.41 49.93 49.01 49.77 1,120,236 +0.89(+1.82%)
Jul 11, 2018 49.96 49.96 48.82 48.88 1,320,119 -1.81(-3.57%)
Jul 10, 2018 49.98 50.74 49.87 50.69 1,431,987 +0.78(+1.56%)
Jul 09, 2018 49.03 50.19 49.00 49.91 1,147,303 +1.11(+2.28%)
Jul 06, 2018 48.42 48.99 48.34 48.80 883,789 +0.42(+0.87%)
Jul 05, 2018 48.53 49.21 48.05 48.37 1,399,429 +0.52(+1.09%)
Jul 03, 2018 47.85 47.85 47.85 0 -0.09(-0.19%)
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.