Skip to main content

Magna International (NY: MGA )

42.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.09 32.57 32.09 32.28 1,727,288 +0.29(+0.89%)
Oct 30, 2013 32.37 32.41 31.91 31.99 1,347,513 -0.23(-0.72%)
Oct 29, 2013 32.11 32.23 31.91 32.23 2,029,611 +0.26(+0.81%)
Oct 28, 2013 32.26 32.40 31.90 31.97 1,177,219 -0.27(-0.83%)
Oct 25, 2013 32.34 32.45 32.02 32.23 1,642,324 -0.14(-0.44%)
Oct 24, 2013 32.32 32.47 32.20 32.38 1,433,579 +0.10(+0.31%)
Oct 23, 2013 32.20 32.43 31.94 32.28 1,120,454 -0.09(-0.28%)
Oct 22, 2013 32.50 32.72 32.26 32.37 1,423,307 -0.04(-0.13%)
Oct 21, 2013 32.77 32.79 32.25 32.41 1,768,331 -0.46(-1.40%)
Oct 18, 2013 32.52 32.91 32.47 32.87 1,256,989 +0.38(+1.17%)
Oct 17, 2013 32.36 32.54 32.34 32.49 1,879,784 +0.11(+0.35%)
Oct 16, 2013 32.36 32.49 32.28 32.38 1,596,600 +0.13(+0.40%)
Oct 15, 2013 32.71 32.71 32.14 32.25 1,454,075 -0.14(-0.45%)
Oct 14, 2013 32.27 32.48 32.07 32.39 819,590 -0.02(-0.05%)
Oct 11, 2013 32.18 32.44 32.14 32.41 1,253,155 +0.30(+0.93%)
Oct 10, 2013 31.79 32.13 31.76 32.11 1,313,906 +0.68(+2.17%)
Oct 09, 2013 31.34 31.54 30.81 31.43 1,294,382 +0.08(+0.27%)
Oct 08, 2013 32.17 32.30 31.25 31.34 1,810,340 -0.82(-2.55%)
Oct 07, 2013 32.12 32.44 31.99 32.16 1,547,821 -0.25(-0.76%)
Oct 04, 2013 31.75 32.48 31.72 32.41 4,463,757 +0.64(+2.03%)
Oct 03, 2013 31.76 31.99 31.68 31.77 1,625,407 -0.02(-0.06%)
Oct 02, 2013 31.61 32.00 31.45 31.78 845,873 -0.09(-0.27%)
Oct 01, 2013 31.45 31.95 31.43 31.87 1,307,357 +0.41(+1.30%)
Sep 30, 2013 31.48 31.93 31.14 31.46 1,391,978 -0.34(-1.07%)
Sep 27, 2013 31.78 31.93 31.64 31.80 751,277 -0.15(-0.47%)
Sep 26, 2013 32.08 32.39 31.85 31.95 1,059,236 -0.06(-0.19%)
Sep 25, 2013 32.17 32.28 31.97 32.01 1,130,475 -0.16(-0.51%)
Sep 24, 2013 31.96 32.39 31.80 32.18 884,649 +0.25(+0.78%)
Sep 23, 2013 31.84 32.06 31.58 31.93 986,276 +0.11(+0.34%)
Sep 20, 2013 32.32 32.42 31.77 31.82 1,308,727 -0.35(-1.08%)
Sep 19, 2013 32.07 32.31 32.04 32.17 937,663 +0.27(+0.84%)
Sep 18, 2013 31.92 32.14 31.65 31.90 1,473,363 +0.02(+0.05%)
Sep 17, 2013 31.88 32.08 31.64 31.89 1,158,057 +0.08(+0.25%)
Sep 16, 2013 31.44 31.91 31.27 31.81 1,454,245 +0.54(+1.72%)
Sep 13, 2013 30.65 31.29 30.57 31.27 2,117,614 +0.73(+2.38%)
Sep 12, 2013 30.94 30.97 30.39 30.54 2,022,104 -0.49(-1.57%)
Sep 11, 2013 31.02 31.06 30.76 31.03 1,008,841 +0.02(+0.06%)
Sep 10, 2013 31.19 31.29 30.82 31.01 1,451,021 +0.02(+0.05%)
Sep 09, 2013 30.95 31.23 30.69 31.00 1,154,738 +0.25(+0.81%)
Sep 06, 2013 31.04 31.13 30.46 30.75 1,097,524 +0.06(+0.20%)
Sep 05, 2013 30.44 30.93 30.43 30.69 1,489,534 +0.38(+1.24%)
Sep 04, 2013 30.06 30.52 29.96 30.31 1,162,497 +0.37(+1.23%)
Sep 03, 2013 29.72 30.01 29.65 29.94 1,429,400 +0.52(+1.77%)
Aug 30, 2013 29.78 29.78 29.32 29.42 1,032,913 -0.27(-0.90%)
Aug 29, 2013 29.01 29.94 28.93 29.68 1,781,960 +0.63(+2.16%)
Aug 28, 2013 29.28 29.53 28.75 29.06 2,912,388 -0.44(-1.49%)
Aug 27, 2013 30.28 30.47 29.29 29.49 2,302,777 -1.14(-3.71%)
Aug 26, 2013 30.78 30.82 30.55 30.63 925,101 -0.13(-0.43%)
Aug 23, 2013 30.61 30.78 30.53 30.76 738,106 +0.24(+0.78%)
Aug 22, 2013 30.37 30.79 30.36 30.52 1,008,532 +0.15(+0.49%)
Aug 21, 2013 30.45 30.65 30.23 30.38 1,307,199 -0.20(-0.65%)
Aug 20, 2013 30.37 30.83 30.35 30.57 1,346,384 +0.06(+0.20%)
Aug 19, 2013 30.86 30.90 30.51 30.51 1,247,939 -0.35(-1.15%)
Aug 16, 2013 30.32 30.99 30.32 30.87 1,707,435 +0.52(+1.70%)
Aug 15, 2013 30.31 30.52 30.08 30.35 1,563,782 -0.20(-0.65%)
Aug 14, 2013 31.18 31.22 30.54 30.55 1,573,605 -0.49(-1.57%)
Aug 13, 2013 30.46 31.41 30.38 31.03 2,756,422 +0.62(+2.03%)
Aug 12, 2013 30.34 30.56 30.10 30.42 2,531,938 -0.00(-0.01%)
Aug 09, 2013 30.40 30.83 30.02 30.42 3,287,647 +1.15(+3.94%)
Aug 08, 2013 28.78 29.41 28.70 29.27 1,712,196 +0.66(+2.31%)
Aug 07, 2013 28.92 29.00 28.55 28.61 1,179,658 -0.57(-1.97%)
Aug 06, 2013 29.65 29.65 29.11 29.18 1,284,321 -0.36(-1.21%)
Aug 05, 2013 29.51 29.72 29.44 29.54 949,877 +0.00(+0.01%)
Aug 02, 2013 29.35 29.54 29.19 29.54 1,315,008 +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.