Indicators

Magna International (NY: MGA )

43.68 -0.08 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.06	66.76		66.70	1,608,328	+2.42(+3.77%)
Jan 28, 2022	64.54	64.83	62.48	64.27	1,853,152	-0.90(-1.38%)
Jan 27, 2022	67.03	68.80	64.67	65.17	2,283,332	-0.90(-1.36%)
Jan 26, 2022	66.25	68.08	65.65	66.07	1,688,127	+1.53(+2.37%)
Jan 25, 2022	63.93	65.29	62.56	64.54	1,261,050	-0.46(-0.70%)
Jan 24, 2022	63.80	65.20	61.44	65.00	2,617,489	+0.22(+0.34%)
Jan 21, 2022	65.88	66.36	64.52	64.78	1,622,318	-1.96(-2.94%)
Jan 20, 2022	70.57	70.57	66.59	66.74	1,621,246	-3.41(-4.86%)
Jan 19, 2022	73.96	74.08	69.81	70.15	2,316,843	-3.21(-4.38%)
Jan 18, 2022	73.22	73.71	72.56	73.36	1,464,383	-0.31(-0.42%)
Jan 14, 2022				73.66	0	-0.26(-0.35%)
Jan 13, 2022	72.44	74.59	72.01	73.92	2,085,955	+2.36(+3.30%)
Jan 12, 2022	71.11	71.78	70.56	71.56	1,255,751	+0.84(+1.18%)
Jan 11, 2022	70.62	71.24	70.05	70.72	1,174,373	+0.11(+0.15%)
Jan 10, 2022	70.27	70.64	69.01	70.62	1,299,198	-0.17(-0.25%)
Jan 07, 2022	70.72	71.55	69.76	70.79	1,329,954	+0.09(+0.13%)
Jan 06, 2022	70.41	71.28	69.07	70.70	1,069,635	+0.29(+0.41%)
Jan 05, 2022	70.96	72.36	70.39	70.41	1,644,733	-0.56(-0.79%)
Jan 04, 2022	68.29	71.13	68.18	70.97	1,846,017	+3.47(+5.14%)

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.