Skip to main content

Magna International (NY: MGA )

41.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.11 32.58 32.11 32.29 1,726,637 +0.29(+0.89%)
Oct 30, 2013 32.38 32.42 31.92 32.01 1,347,005 -0.23(-0.72%)
Oct 29, 2013 32.12 32.25 31.92 32.24 2,028,846 +0.26(+0.81%)
Oct 28, 2013 32.27 32.41 31.91 31.98 1,176,776 -0.27(-0.83%)
Oct 25, 2013 32.36 32.46 32.03 32.25 1,641,705 -0.14(-0.44%)
Oct 24, 2013 32.33 32.48 32.21 32.39 1,433,039 +0.10(+0.31%)
Oct 23, 2013 32.21 32.44 31.95 32.29 1,120,032 -0.09(-0.28%)
Oct 22, 2013 32.51 32.73 32.27 32.38 1,422,771 -0.04(-0.13%)
Oct 21, 2013 32.78 32.81 32.26 32.42 1,767,665 -0.46(-1.40%)
Oct 18, 2013 32.53 32.92 32.48 32.88 1,256,515 +0.38(+1.17%)
Oct 17, 2013 32.37 32.55 32.35 32.50 1,879,076 +0.11(+0.35%)
Oct 16, 2013 32.38 32.50 32.30 32.39 1,595,998 +0.13(+0.40%)
Oct 15, 2013 32.72 32.72 32.15 32.26 1,453,527 -0.14(-0.45%)
Oct 14, 2013 32.28 32.49 32.09 32.40 819,281 -0.02(-0.05%)
Oct 11, 2013 32.19 32.45 32.16 32.42 1,252,683 +0.30(+0.93%)
Oct 10, 2013 31.80 32.14 31.77 32.12 1,313,411 +0.68(+2.17%)
Oct 09, 2013 31.35 31.56 30.82 31.44 1,293,894 +0.08(+0.27%)
Oct 08, 2013 32.18 32.31 31.26 31.35 1,809,658 -0.82(-2.55%)
Oct 07, 2013 32.13 32.45 32.00 32.17 1,547,238 -0.25(-0.76%)
Oct 04, 2013 31.76 32.49 31.73 32.42 4,462,075 +0.64(+2.03%)
Oct 03, 2013 31.77 32.00 31.69 31.78 1,624,795 -0.02(-0.06%)
Oct 02, 2013 31.63 32.01 31.46 31.80 845,555 -0.09(-0.28%)
Oct 01, 2013 31.46 31.96 31.45 31.88 1,306,864 +0.41(+1.30%)
Sep 30, 2013 31.49 31.95 31.16 31.48 1,391,453 -0.34(-1.07%)
Sep 27, 2013 31.79 31.94 31.65 31.82 750,994 -0.15(-0.47%)
Sep 26, 2013 32.09 32.41 31.86 31.96 1,058,837 -0.06(-0.19%)
Sep 25, 2013 32.18 32.29 31.98 32.03 1,130,049 -0.16(-0.51%)
Sep 24, 2013 31.98 32.40 31.81 32.19 884,316 +0.25(+0.78%)
Sep 23, 2013 31.85 32.07 31.59 31.94 985,904 +0.11(+0.34%)
Sep 20, 2013 32.33 32.43 31.78 31.83 1,308,233 -0.35(-1.08%)
Sep 19, 2013 32.08 32.32 32.05 32.18 937,309 +0.27(+0.84%)
Sep 18, 2013 31.93 32.15 31.66 31.91 1,472,808 +0.02(+0.05%)
Sep 17, 2013 31.89 32.09 31.65 31.90 1,157,621 +0.08(+0.25%)
Sep 16, 2013 31.45 31.92 31.28 31.82 1,453,697 +0.54(+1.72%)
Sep 13, 2013 30.66 31.30 30.58 31.28 2,116,816 +0.73(+2.38%)
Sep 12, 2013 30.95 30.98 30.41 30.55 2,021,342 -0.49(-1.57%)
Sep 11, 2013 31.03 31.08 30.77 31.04 1,008,461 +0.02(+0.06%)
Sep 10, 2013 31.21 31.30 30.84 31.02 1,450,474 +0.02(+0.05%)
Sep 09, 2013 30.96 31.24 30.70 31.01 1,154,303 +0.25(+0.81%)
Sep 06, 2013 31.05 31.14 30.47 30.76 1,097,110 +0.06(+0.20%)
Sep 05, 2013 30.45 30.94 30.44 30.70 1,488,973 +0.38(+1.24%)
Sep 04, 2013 30.07 30.53 29.97 30.32 1,162,059 +0.37(+1.23%)
Sep 03, 2013 29.73 30.02 29.67 29.95 1,428,861 +0.52(+1.78%)
Aug 30, 2013 29.80 29.80 29.33 29.43 1,032,524 -0.27(-0.90%)
Aug 29, 2013 29.02 29.95 28.94 29.70 1,781,288 +0.63(+2.16%)
Aug 28, 2013 29.30 29.54 28.77 29.07 2,911,290 -0.44(-1.49%)
Aug 27, 2013 30.29 30.48 29.30 29.51 2,301,908 -1.14(-3.71%)
Aug 26, 2013 30.79 30.83 30.56 30.64 924,752 -0.13(-0.43%)
Aug 23, 2013 30.62 30.79 30.54 30.78 737,827 +0.24(+0.78%)
Aug 22, 2013 30.38 30.80 30.37 30.54 1,008,151 +0.15(+0.49%)
Aug 21, 2013 30.46 30.66 30.24 30.39 1,306,706 -0.20(-0.65%)
Aug 20, 2013 30.38 30.84 30.37 30.59 1,345,876 +0.06(+0.20%)
Aug 19, 2013 30.87 30.91 30.52 30.53 1,247,469 -0.35(-1.15%)
Aug 16, 2013 30.33 31.00 30.33 30.88 1,706,791 +0.52(+1.70%)
Aug 15, 2013 30.32 30.54 30.10 30.36 1,563,192 -0.20(-0.65%)
Aug 14, 2013 31.19 31.24 30.56 30.56 1,573,011 -0.49(-1.57%)
Aug 13, 2013 30.48 31.42 30.39 31.05 2,755,382 +0.62(+2.03%)
Aug 12, 2013 30.35 30.57 30.11 30.43 2,530,983 -0.00(-0.01%)
Aug 09, 2013 30.41 30.84 30.03 30.43 3,286,408 +1.15(+3.94%)
Aug 08, 2013 28.79 29.43 28.71 29.28 1,711,551 +0.66(+2.31%)
Aug 07, 2013 28.93 29.01 28.57 28.62 1,179,214 -0.57(-1.97%)
Aug 06, 2013 29.66 29.66 29.12 29.19 1,283,837 -0.36(-1.21%)
Aug 05, 2013 29.52 29.73 29.45 29.55 949,519 +0.00(+0.01%)
Aug 02, 2013 29.36 29.55 29.20 29.55 1,314,512 +0.11(+0.39%)
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.