Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.54 44.59 43.73 43.85 1,618,248 -0.89(-2.00%)
Sep 27, 2018 44.64 44.95 44.12 44.74 1,400,037 -0.03(-0.07%)
Sep 26, 2018 43.94 45.25 43.80 44.78 1,546,916 +0.98(+2.23%)
Sep 25, 2018 45.59 45.62 43.78 43.80 2,467,298 -2.18(-4.74%)
Sep 24, 2018 46.55 46.62 45.25 45.98 1,113,469 -0.76(-1.63%)
Sep 21, 2018 47.22 47.53 46.41 46.74 1,542,541 -0.45(-0.96%)
Sep 20, 2018 46.32 47.47 45.96 47.19 1,962,715 +1.74(+3.84%)
Sep 19, 2018 44.86 45.78 44.77 45.45 1,420,062 +0.69(+1.55%)
Sep 18, 2018 44.84 44.98 43.90 44.75 1,251,939 +0.03(+0.07%)
Sep 17, 2018 45.30 45.48 44.62 44.72 1,476,500 -0.49(-1.09%)
Sep 14, 2018 44.90 45.63 44.84 45.21 1,374,235 +0.38(+0.84%)
Sep 13, 2018 44.09 45.15 44.09 44.84 1,782,194 +1.05(+2.40%)
Sep 12, 2018 43.51 44.30 43.46 43.78 1,191,403 +0.39(+0.90%)
Sep 11, 2018 43.73 43.75 42.86 43.39 1,580,381 -0.59(-1.35%)
Sep 10, 2018 43.70 44.11 43.59 43.99 1,343,449 +0.50(+1.15%)
Sep 07, 2018 43.82 43.90 43.01 43.48 1,584,827 -0.53(-1.19%)
Sep 06, 2018 44.37 44.55 43.73 44.01 1,213,800 -0.33(-0.75%)
Sep 05, 2018 44.31 44.69 44.02 44.34 1,368,011 -0.20(-0.45%)
Sep 04, 2018 44.86 44.95 43.48 44.54 1,636,627 -0.63(-1.40%)
Aug 31, 2018 45.18 45.18 45.18 0 -1.36(-2.92%)
Aug 30, 2018 46.55 46.80 46.11 46.54 1,738,200 +0.00(+0.00%)
Aug 29, 2018 46.46 46.85 46.06 46.54 1,408,727 +0.03(+0.07%)
Aug 28, 2018 46.43 46.62 45.86 46.51 1,622,393 +0.71(+1.56%)
Aug 27, 2018 43.98 46.07 43.98 45.79 2,572,240 +2.09(+4.79%)
Aug 24, 2018 44.06 44.10 43.36 43.70 1,287,778 +0.00(+0.00%)
Aug 23, 2018 44.23 44.31 43.59 43.70 1,322,777 -0.72(-1.63%)
Aug 22, 2018 44.21 45.22 44.17 44.42 1,342,154 -0.63(-1.40%)
Aug 21, 2018 45.85 46.12 44.96 45.05 1,276,650 -0.68(-1.49%)
Aug 20, 2018 45.31 45.82 45.10 45.73 1,148,703 +0.41(+0.92%)
Aug 17, 2018 44.20 45.45 44.12 45.32 1,094,015 +1.01(+2.29%)
Aug 16, 2018 44.38 44.75 44.25 44.31 1,182,729 +0.17(+0.38%)
Aug 15, 2018 44.49 44.49 43.77 44.14 1,835,082 -0.68(-1.52%)
Aug 14, 2018 44.27 45.11 44.15 44.82 1,945,195 +0.76(+1.73%)
Aug 13, 2018 43.93 44.10 43.68 44.06 2,097,665 +0.03(+0.08%)
Aug 10, 2018 44.40 44.42 43.36 44.03 2,048,009 -0.68(-1.52%)
Aug 09, 2018 45.15 45.57 44.32 44.71 1,669,231 -0.43(-0.96%)
Aug 08, 2018 45.75 46.02 44.75 45.14 5,488,396 -4.05(-8.23%)
Aug 07, 2018 49.54 49.78 48.88 49.19 1,886,376 -0.08(-0.17%)
Aug 06, 2018 48.96 49.43 48.96 49.27 532,065 +0.17(+0.34%)
Aug 03, 2018 48.87 49.28 48.69 49.10 841,689 +0.36(+0.73%)
Aug 02, 2018 48.27 49.03 47.73 48.75 1,920,305 -0.15(-0.31%)
Aug 01, 2018 50.37 50.45 48.27 48.90 1,761,264 -1.54(-3.06%)
Jul 31, 2018 50.27 50.60 49.87 50.44 1,329,260 +0.52(+1.05%)
Jul 30, 2018 50.00 50.72 49.86 49.92 1,238,381 +0.23(+0.47%)
Jul 27, 2018 49.07 50.48 48.91 49.68 1,185,715 +0.80(+1.63%)
Jul 26, 2018 48.66 49.62 48.07 48.89 2,242,118 +0.12(+0.24%)
Jul 25, 2018 48.44 49.00 46.39 48.77 4,862,556 +0.17(+0.36%)
Jul 24, 2018 49.00 49.57 48.51 48.60 1,036,163 -0.07(-0.14%)
Jul 23, 2018 48.80 49.01 48.51 48.66 972,562 -0.20(-0.41%)
Jul 20, 2018 49.78 49.83 48.70 48.86 1,823,225 -0.72(-1.46%)
Jul 19, 2018 50.27 50.51 49.55 49.59 1,373,484 -1.34(-2.64%)
Jul 18, 2018 50.35 51.16 50.12 50.93 1,118,806 +0.64(+1.27%)
Jul 17, 2018 49.25 50.38 49.24 50.29 1,213,191 +0.68(+1.37%)
Jul 16, 2018 49.78 49.91 49.39 49.61 673,352 -0.10(-0.20%)
Jul 13, 2018 49.42 50.10 49.42 49.71 875,515 -0.07(-0.15%)
Jul 12, 2018 49.43 49.95 49.03 49.78 1,119,814 +0.89(+1.82%)
Jul 11, 2018 49.98 49.98 48.84 48.90 1,319,621 -1.81(-3.57%)
Jul 10, 2018 50.00 50.76 49.89 50.71 1,431,447 +0.78(+1.56%)
Jul 09, 2018 49.05 50.21 49.02 49.93 1,146,870 +1.11(+2.28%)
Jul 06, 2018 48.44 49.01 48.36 48.81 883,456 +0.42(+0.87%)
Jul 05, 2018 48.55 49.23 48.07 48.39 1,398,901 +0.52(+1.09%)
Jul 03, 2018 47.87 47.87 47.87 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.