Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (TSX: MG )

61.66 +0.64 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 117.01 117.76 115.05 116.08 790,533 -1.75(-1.49%)
Apr 29, 2021 121.99 121.99 116.57 117.83 945,245 -4.19(-3.43%)
Apr 28, 2021 122.33 123.27 122.00 122.02 635,956 -0.71(-0.58%)
Apr 27, 2021 121.39 123.50 120.61 122.73 548,452 +1.63(+1.35%)
Apr 26, 2021 121.95 122.14 120.50 121.10 523,983 -0.54(-0.44%)
Apr 23, 2021 120.25 122.78 119.94 121.64 812,266 +2.31(+1.94%)
Apr 22, 2021 120.48 120.48 118.71 119.33 806,283 -0.73(-0.61%)
Apr 21, 2021 116.85 120.25 116.36 120.06 569,932 +3.59(+3.08%)
Apr 20, 2021 117.15 117.66 114.30 116.47 606,320 -1.38(-1.17%)
Apr 19, 2021 119.58 119.72 117.21 117.85 361,702 -1.55(-1.30%)
Apr 16, 2021 120.04 120.39 119.22 119.40 340,368 -0.42(-0.35%)
Apr 15, 2021 118.76 120.85 117.57 119.82 553,305 +2.46(+2.10%)
Apr 14, 2021 119.80 122.07 117.20 117.36 914,054 +0.04(+0.03%)
Apr 13, 2021 119.70 120.04 114.29 117.32 955,798 +4.93(+4.39%)
Apr 12, 2021 112.26 113.92 111.33 112.39 767,564 +0.39(+0.35%)
Apr 09, 2021 112.44 112.87 110.75 112.00 385,834 -0.69(-0.61%)
Apr 08, 2021 111.61 112.69 110.59 112.69 406,262 +0.61(+0.54%)
Apr 07, 2021 113.34 113.92 111.92 112.08 454,614 -0.79(-0.70%)
Apr 06, 2021 113.19 114.54 112.48 112.87 361,501 -0.29(-0.26%)
Apr 05, 2021 113.08 113.89 112.38 113.16 817,135 +0.87(+0.77%)
Apr 01, 2021 112.29 112.29 112.29 0 +1.61(+1.45%)
Mar 31, 2021 113.10 113.57 109.91 110.68 961,708 -1.33(-1.19%)
Mar 30, 2021 109.43 112.93 108.50 112.01 677,185 +3.55(+3.27%)
Mar 29, 2021 109.01 110.40 107.95 108.46 649,870 -0.74(-0.68%)
Mar 26, 2021 108.82 109.32 107.21 109.20 609,072 -0.15(-0.14%)
Mar 25, 2021 106.75 109.75 106.03 109.35 835,556 +0.51(+0.47%)
Mar 24, 2021 112.09 112.47 108.81 108.84 673,215 -1.05(-0.96%)
Mar 23, 2021 113.14 113.21 109.29 109.89 1,154,737 -3.76(-3.31%)
Mar 22, 2021 114.61 115.58 113.40 113.65 458,724 -1.40(-1.22%)
Mar 19, 2021 114.82 116.74 113.45 115.05 2,768,236 +1.01(+0.89%)
Mar 18, 2021 116.68 118.71 113.60 114.04 663,401 -2.06(-1.77%)
Mar 17, 2021 114.03 116.63 113.06 116.10 855,577 +3.04(+2.69%)
Mar 16, 2021 115.87 116.18 113.01 113.06 747,164 -2.73(-2.36%)
Mar 15, 2021 115.92 116.49 114.62 115.79 705,388 +0.78(+0.68%)
Mar 12, 2021 114.26 115.90 112.59 115.01 594,095 +0.26(+0.23%)
Mar 11, 2021 117.70 117.85 114.36 114.75 775,069 +1.84(+1.63%)
Mar 10, 2021 111.51 114.41 111.51 112.91 829,802 +1.62(+1.46%)
Mar 09, 2021 112.69 113.25 110.99 111.29 678,840 -1.01(-0.90%)
Mar 08, 2021 111.76 114.23 110.88 112.30 668,255 +1.29(+1.16%)
Mar 05, 2021 109.35 111.35 104.57 111.01 1,228,041 +3.22(+2.99%)
Mar 04, 2021 110.94 111.06 105.44 107.79 919,822 -4.13(-3.69%)
Mar 03, 2021 111.17 113.31 109.50 111.92 1,598,667 +2.89(+2.65%)
Mar 02, 2021 108.44 110.47 108.10 109.03 619,316 +0.27(+0.25%)
Mar 01, 2021 108.70 110.60 107.60 108.76 1,129,251 +1.57(+1.46%)
Feb 26, 2021 103.54 108.24 102.96 107.19 1,453,182 +3.29(+3.17%)
Feb 25, 2021 109.62 109.68 103.49 103.90 1,624,887 -4.74(-4.36%)
Feb 24, 2021 107.94 110.13 107.46 108.64 1,169,098 +0.47(+0.43%)
Feb 23, 2021 106.50 108.69 103.54 108.17 1,136,310 -1.39(-1.27%)
Feb 22, 2021 104.20 110.45 104.10 109.56 1,761,421 +4.44(+4.22%)
Feb 19, 2021 102.26 106.47 100.81 105.12 1,616,257 +9.42(+9.84%)
Feb 18, 2021 97.98 98.50 95.30 95.70 814,454 -3.36(-3.39%)
Feb 17, 2021 99.20 99.83 97.50 99.06 696,060 -0.39(-0.39%)
Feb 16, 2021 102.26 102.26 99.30 99.45 764,380 +0.57(+0.58%)
Feb 12, 2021 98.88 98.88 98.88 0 +0.35(+0.36%)
Feb 11, 2021 97.51 98.59 96.98 98.53 307,334 +1.53(+1.58%)
Feb 10, 2021 97.93 98.16 96.51 97.00 463,747 -0.54(-0.55%)
Feb 09, 2021 98.37 98.57 97.24 97.54 420,979 -0.68(-0.69%)
Feb 08, 2021 98.08 98.88 97.58 98.22 676,519 +0.63(+0.65%)
Feb 05, 2021 98.08 98.38 97.09 97.59 776,285 +0.09(+0.09%)
Feb 04, 2021 98.26 98.26 96.84 97.50 668,648 +0.20(+0.21%)
Feb 03, 2021 94.16 98.95 94.00 97.30 1,019,500 +3.46(+3.69%)
Feb 02, 2021 92.72 94.43 92.07 93.84 552,419 +1.52(+1.65%)
Feb 01, 2021 91.45 92.57 90.78 92.32 415,913 +2.26(+2.51%)
Jan 29, 2021 91.25 92.05 88.85 90.06 897,574 -2.23(-2.42%)
Jan 28, 2021 90.78 93.00 89.85 92.29 555,126 +3.00(+3.36%)
Jan 27, 2021 92.25 92.30 88.67 89.29 1,584,200 -4.40(-4.70%)
Jan 26, 2021 96.58 96.67 93.44 93.69 641,525 -2.94(-3.04%)
Jan 25, 2021 97.34 97.34 93.22 96.63 677,951 -0.16(-0.17%)
Jan 22, 2021 97.04 97.64 96.24 96.79 391,067 -0.47(-0.48%)
Jan 21, 2021 96.00 97.95 95.60 97.26 716,196 +1.36(+1.42%)
Jan 20, 2021 93.72 96.10 93.27 95.90 637,480 +3.63(+3.93%)
Jan 19, 2021 93.18 93.87 91.95 92.27 547,552 -1.15(-1.23%)
Jan 18, 2021 92.95 93.50 92.61 93.42 121,606 +0.55(+0.59%)
Jan 15, 2021 93.84 94.29 92.36 92.87 446,370 -1.13(-1.20%)
Jan 14, 2021 95.65 95.72 93.82 94.00 906,038 -1.32(-1.38%)
Jan 13, 2021 97.46 97.66 94.77 95.32 691,530 -1.37(-1.42%)
Jan 12, 2021 95.87 97.53 95.52 96.69 680,171 +1.35(+1.42%)
Jan 11, 2021 95.47 96.21 94.41 95.34 685,108 -0.92(-0.96%)
Jan 08, 2021 95.25 96.87 94.04 96.26 796,072 +1.79(+1.89%)
Jan 07, 2021 97.50 97.98 93.43 94.47 1,042,339 -0.92(-0.96%)
Jan 06, 2021 93.73 96.90 93.50 95.39 1,551,008 +3.09(+3.35%)
Jan 05, 2021 88.90 92.54 88.53 92.30 861,307 +3.25(+3.65%)
Jan 04, 2021 91.47 91.52 87.42 89.05 784,975 -1.06(-1.18%)
Dec 31, 2020 90.11 90.11 90.11 0 -1.66(-1.81%)
Dec 30, 2020 92.69 93.53 91.23 91.77 492,630 -0.29(-0.32%)
Dec 29, 2020 93.95 94.43 91.30 92.06 742,032 +1.50(+1.66%)
Dec 24, 2020 90.56 90.56 90.56 0 -2.40(-2.58%)
Dec 23, 2020 96.11 96.11 90.90 92.96 2,359,624 +7.29(+8.51%)
Dec 22, 2020 82.62 86.33 82.32 85.67 1,057,401 +3.87(+4.73%)
Dec 21, 2020 80.36 82.00 79.76 81.80 487,876 +0.28(+0.34%)
Dec 18, 2020 82.89 83.25 81.08 81.52 1,917,230 -1.05(-1.27%)
Dec 17, 2020 82.29 82.77 81.43 82.57 545,861 +0.40(+0.49%)
Dec 16, 2020 82.11 82.35 81.08 82.17 625,222 +0.81(+1.00%)
Dec 15, 2020 80.23 81.58 79.75 81.36 710,872 +1.92(+2.42%)
Dec 14, 2020 79.20 80.33 78.97 79.44 1,685,946 +1.04(+1.33%)
Dec 11, 2020 79.12 79.79 78.32 78.40 655,492 -1.08(-1.36%)
Dec 10, 2020 79.96 80.19 79.28 79.48 722,819 -1.31(-1.62%)
Dec 09, 2020 81.30 81.46 80.19 80.79 1,044,880 +0.09(+0.11%)
Dec 08, 2020 82.43 82.54 80.58 80.70 816,864 -1.91(-2.31%)
Dec 07, 2020 80.97 82.69 80.37 82.61 905,377 +1.37(+1.69%)
Dec 04, 2020 80.44 81.39 80.04 81.24 1,032,541 +1.32(+1.65%)
Dec 03, 2020 79.93 80.23 78.36 79.92 1,049,306 +1.07(+1.36%)
Dec 02, 2020 79.95 79.95 78.39 78.85 1,316,480 -1.52(-1.89%)
Dec 01, 2020 80.95 81.16 79.85 80.37 895,588 +0.73(+0.92%)
Nov 30, 2020 79.68 80.72 79.58 79.64 2,807,925 -0.39(-0.49%)
Nov 27, 2020 80.00 80.46 79.54 80.03 548,986 +0.55(+0.69%)
Nov 26, 2020 79.82 80.00 78.91 79.48 249,993 -0.67(-0.84%)
Nov 25, 2020 81.40 81.55 79.86 80.15 1,113,029 -2.17(-2.64%)
Nov 24, 2020 81.16 82.71 80.42 82.32 835,219 +2.34(+2.93%)
Nov 23, 2020 79.02 80.28 79.00 79.98 820,554 +1.76(+2.25%)
Nov 20, 2020 78.94 78.97 78.01 78.22 1,293,616 -1.04(-1.31%)
Nov 19, 2020 79.23 80.25 78.45 79.26 975,792 -1.14(-1.42%)
Nov 18, 2020 79.10 81.47 79.10 80.40 2,429,508 +0.71(+0.89%)
Nov 17, 2020 79.21 80.23 78.12 79.69 1,417,118 -0.03(-0.04%)
Nov 16, 2020 79.00 79.99 78.24 79.72 2,711,184 +1.44(+1.84%)
Nov 13, 2020 76.71 78.85 76.65 78.28 987,685 +1.77(+2.31%)
Nov 12, 2020 78.64 78.89 76.07 76.51 2,175,963 -1.81(-2.31%)
Nov 11, 2020 78.41 80.06 78.11 78.32 1,445,494 +0.28(+0.36%)
Nov 10, 2020 78.51 79.20 76.28 78.04 1,002,633 -0.47(-0.60%)
Nov 09, 2020 77.68 79.22 76.86 78.51 914,064 +3.55(+4.74%)
Nov 06, 2020 74.19 76.50 73.24 74.96 1,082,837 +2.80(+3.88%)
Nov 05, 2020 69.01 72.28 69.00 72.16 908,182 +4.15(+6.10%)
Nov 04, 2020 69.93 70.00 67.93 68.01 1,260,705 -1.60(-2.30%)
Nov 03, 2020 69.01 69.92 68.45 69.61 1,029,818 +1.49(+2.19%)
Nov 02, 2020 68.61 69.37 67.75 68.12 1,206,218 +0.09(+0.13%)
Oct 30, 2020 68.21 68.50 66.95 68.03 1,421,183 -0.35(-0.51%)
Oct 29, 2020 66.12 68.73 65.92 68.38 773,210 +2.29(+3.46%)
Oct 28, 2020 67.79 68.49 65.97 66.09 961,372 -3.10(-4.48%)
Oct 27, 2020 69.97 70.24 69.04 69.19 642,306 -1.23(-1.75%)
Oct 26, 2020 71.38 71.65 69.60 70.42 629,574 -1.53(-2.13%)
Oct 23, 2020 73.87 74.29 71.90 71.95 623,647 -1.46(-1.99%)
Oct 22, 2020 73.20 73.46 71.66 73.41 1,310,062 +0.55(+0.75%)
Oct 21, 2020 71.39 73.00 71.02 72.86 886,656 +1.41(+1.97%)
Oct 20, 2020 70.99 72.80 70.56 71.45 1,240,795 +0.74(+1.05%)
Oct 19, 2020 70.51 70.80 69.87 70.71 982,212 +0.26(+0.37%)
Oct 16, 2020 70.00 70.60 69.75 70.45 874,045 +0.93(+1.34%)
Oct 15, 2020 66.84 69.65 66.31 69.52 794,012 +1.14(+1.67%)
Oct 14, 2020 69.00 69.43 68.24 68.38 2,412,503 -0.22(-0.32%)
Oct 13, 2020 69.25 69.57 68.02 68.60 825,113 -0.97(-1.39%)
Oct 09, 2020 69.57 69.57 69.57 0 -0.09(-0.13%)
Oct 08, 2020 68.89 69.77 68.60 69.66 1,383,751 +1.06(+1.55%)
Oct 07, 2020 66.00 68.74 65.66 68.60 832,395 +3.58(+5.51%)
Oct 06, 2020 65.85 65.88 64.97 65.02 1,082,828 -0.07(-0.11%)
Oct 05, 2020 64.03 65.32 64.03 65.09 665,718 +1.70(+2.68%)
Oct 02, 2020 60.96 63.62 60.82 63.39 852,587 +1.48(+2.39%)
Oct 01, 2020 61.37 62.13 61.32 61.91 784,637 +0.98(+1.61%)
Sep 30, 2020 61.28 61.72 60.89 60.93 804,605 -0.35(-0.57%)
Sep 29, 2020 61.39 61.56 60.78 61.28 334,990 -0.16(-0.26%)
Sep 28, 2020 60.75 61.87 60.72 61.44 634,236 +1.84(+3.09%)
Sep 25, 2020 59.08 59.87 58.40 59.60 652,487 +0.28(+0.47%)
Sep 24, 2020 58.68 59.80 58.24 59.32 653,955 +0.30(+0.51%)
Sep 23, 2020 58.18 59.44 58.02 59.02 1,362,095 +1.22(+2.11%)
Sep 22, 2020 58.58 58.70 57.42 57.80 611,950 -0.20(-0.34%)
Sep 21, 2020 59.62 59.76 57.58 58.00 934,887 -2.82(-4.64%)
Sep 18, 2020 62.43 62.84 60.82 60.82 2,482,141 -1.33(-2.14%)
Sep 17, 2020 62.24 62.82 61.68 62.15 924,289 -0.62(-0.99%)
Sep 16, 2020 64.62 64.62 62.55 62.77 956,197 -1.67(-2.59%)
Sep 15, 2020 64.55 64.96 63.94 64.44 679,562 +0.31(+0.48%)
Sep 14, 2020 63.77 64.38 63.46 64.13 1,247,054 +0.70(+1.10%)
Sep 11, 2020 62.44 63.57 62.44 63.43 530,483 +0.97(+1.55%)
Sep 10, 2020 64.32 64.38 62.29 62.46 962,638 -1.43(-2.24%)
Sep 09, 2020 63.66 64.56 63.64 63.89 699,978 +0.74(+1.17%)
Sep 08, 2020 63.20 63.64 62.25 63.15 2,161,350 -0.44(-0.69%)
Sep 04, 2020 63.59 63.59 63.59 0 -1.23(-1.90%)
Sep 03, 2020 67.31 67.37 64.63 64.82 600,388 -2.25(-3.35%)
Sep 02, 2020 66.53 67.20 65.98 67.07 643,298 +1.09(+1.65%)
Sep 01, 2020 63.00 66.16 62.43 65.98 1,163,583 +2.46(+3.87%)
Aug 31, 2020 67.49 67.70 63.32 63.52 1,953,991 -2.78(-4.19%)
Aug 28, 2020 66.02 66.45 65.75 66.30 893,386 +0.29(+0.44%)
Aug 27, 2020 66.80 67.21 65.74 66.01 506,220 -0.73(-1.09%)
Aug 26, 2020 66.74 66.93 66.03 66.74 435,391 +0.00(+0.00%)
Aug 25, 2020 67.94 68.56 66.33 66.74 451,233 -0.85(-1.26%)
Aug 24, 2020 67.29 68.54 67.21 67.59 877,558 +0.80(+1.20%)
Aug 21, 2020 66.76 67.11 66.50 66.79 2,502,071 -0.57(-0.85%)
Aug 20, 2020 67.70 68.31 67.28 67.36 407,443 -1.41(-2.05%)
Aug 19, 2020 68.79 69.13 68.44 68.77 1,288,391 -0.31(-0.45%)
Aug 18, 2020 69.75 70.00 68.81 69.08 2,006,797 -0.46(-0.66%)
Aug 17, 2020 69.86 70.07 69.07 69.54 1,151,779 -0.18(-0.26%)
Aug 14, 2020 68.78 69.80 68.38 69.72 1,940,083 +0.47(+0.68%)
Aug 13, 2020 70.31 70.74 69.06 69.25 1,034,809 -1.57(-2.22%)
Aug 12, 2020 70.40 70.95 69.86 70.82 2,552,375 +1.12(+1.61%)
Aug 11, 2020 68.19 71.55 67.94 69.70 1,457,281 +2.14(+3.17%)
Aug 10, 2020 66.01 67.99 66.00 67.56 997,017 +1.74(+2.64%)
Aug 07, 2020 64.72 66.06 64.39 65.82 719,912 +0.51(+0.78%)
Aug 06, 2020 64.51 65.60 64.51 65.31 966,100 +0.54(+0.83%)
Aug 05, 2020 63.35 64.81 63.27 64.77 802,898 +1.49(+2.35%)
Aug 04, 2020 62.87 63.86 62.82 63.28 992,241 +1.37(+2.21%)
Jul 31, 2020 61.91 61.91 61.91 0 -2.13(-3.33%)
Jul 30, 2020 63.05 64.04 62.52 64.04 707,745 -0.03(-0.05%)
Jul 29, 2020 64.01 64.19 63.24 64.07 472,075 +0.28(+0.44%)
Jul 28, 2020 64.77 64.93 63.75 63.79 749,991 -1.20(-1.85%)
Jul 27, 2020 64.09 65.07 63.29 64.99 365,243 +0.88(+1.37%)
Jul 24, 2020 64.35 64.51 64.03 64.11 519,649 -0.65(-1.00%)
Jul 23, 2020 65.07 65.07 64.48 64.76 559,635 -0.01(-0.02%)
Jul 22, 2020 64.26 65.78 64.13 64.77 635,185 +0.36(+0.56%)
Jul 21, 2020 64.81 64.99 64.28 64.41 562,900 +0.00(+0.00%)
Jul 20, 2020 64.67 64.73 64.02 64.41 520,354 -0.34(-0.53%)
Jul 17, 2020 64.40 65.02 64.13 64.75 423,602 +0.41(+0.64%)
Jul 16, 2020 63.67 64.57 63.03 64.34 426,286 +0.34(+0.53%)
Jul 15, 2020 64.17 64.46 63.45 64.00 581,106 +0.63(+0.99%)
Jul 14, 2020 62.07 63.48 61.97 63.37 760,712 +1.16(+1.86%)
Jul 13, 2020 62.24 63.01 62.06 62.21 562,342 -0.12(-0.19%)
Jul 10, 2020 60.90 62.40 60.79 62.33 469,597 +1.82(+3.01%)
Jul 09, 2020 60.94 61.19 60.21 60.51 484,366 -0.32(-0.53%)
Jul 08, 2020 61.29 61.51 60.47 60.83 385,131 -0.61(-0.99%)
Jul 07, 2020 61.49 62.02 61.12 61.44 479,697 -0.27(-0.44%)
Jul 06, 2020 61.17 61.82 61.00 61.71 493,353 +1.55(+2.58%)
Jul 03, 2020 60.77 60.77 60.16 60.16 131,372 -0.74(-1.22%)
Jul 02, 2020 60.74 61.83 60.70 60.90 625,583 +0.44(+0.73%)
Jun 30, 2020 60.46 60.46 60.46 0 +0.49(+0.82%)
Jun 29, 2020 59.13 60.08 58.49 59.97 459,213 +1.47(+2.51%)
Jun 26, 2020 59.29 59.30 58.11 58.50 469,630 -1.10(-1.85%)
Jun 25, 2020 58.50 59.69 58.25 59.60 500,308 +0.80(+1.36%)
Jun 24, 2020 59.07 59.41 58.30 58.80 701,512 -0.79(-1.33%)
Jun 23, 2020 60.25 60.60 59.37 59.59 702,408 +0.20(+0.34%)
Jun 22, 2020 59.99 60.05 58.94 59.39 1,456,995 -0.86(-1.43%)
Jun 19, 2020 60.89 60.97 59.57 60.25 3,739,619 +0.55(+0.92%)
Jun 18, 2020 59.82 60.62 59.47 59.70 443,414 -0.65(-1.08%)
Jun 17, 2020 60.63 60.92 60.22 60.35 728,989 -0.18(-0.30%)
Jun 16, 2020 61.74 61.84 60.00 60.53 902,449 +0.54(+0.90%)
Jun 15, 2020 58.71 60.56 57.90 59.99 900,167 -0.04(-0.07%)
Jun 12, 2020 60.86 61.08 59.58 60.03 1,280,141 +1.24(+2.11%)
Jun 11, 2020 59.15 59.93 58.51 58.79 1,223,469 -3.20(-5.16%)
Jun 10, 2020 62.67 62.79 61.77 61.99 1,105,212 -0.96(-1.53%)
Jun 09, 2020 62.56 63.72 62.13 62.95 947,458 -0.81(-1.27%)
Jun 08, 2020 63.49 64.70 62.98 63.76 857,237 +0.83(+1.32%)
Jun 05, 2020 62.90 63.94 62.47 62.93 1,080,932 +2.09(+3.44%)
Jun 04, 2020 60.92 61.52 60.20 60.84 788,005 -0.40(-0.65%)
Jun 03, 2020 63.14 64.15 61.18 61.24 928,555 -0.70(-1.13%)
Jun 02, 2020 60.00 61.99 59.47 61.94 1,031,119 +2.47(+4.15%)
Jun 01, 2020 58.24 60.11 58.06 59.47 915,566 +1.41(+2.43%)
May 29, 2020 57.73 58.77 56.82 58.06 1,986,703 -0.01(-0.02%)
May 28, 2020 59.01 59.19 57.77 58.07 684,667 -0.86(-1.46%)
May 27, 2020 57.50 58.96 57.15 58.93 862,553 +2.61(+4.63%)
May 26, 2020 55.99 57.50 55.99 56.32 594,879 +1.02(+1.84%)
May 25, 2020 55.95 56.60 55.02 55.30 753,792 +0.09(+0.16%)
May 22, 2020 55.50 55.61 54.06 55.21 899,079 +0.34(+0.62%)
May 21, 2020 54.49 55.66 54.33 54.87 648,004 -0.18(-0.33%)
May 20, 2020 54.14 55.52 53.83 55.05 1,667,875 +1.71(+3.21%)
May 19, 2020 55.22 55.50 53.28 53.34 976,850 +1.55(+2.99%)
May 15, 2020 51.79 51.79 51.79 0 +0.07(+0.14%)
May 14, 2020 49.80 51.74 49.25 51.72 913,370 +0.80(+1.57%)
May 13, 2020 52.51 52.61 50.33 50.92 658,809 -1.90(-3.60%)
May 12, 2020 55.20 55.23 52.73 52.82 1,033,720 -1.77(-3.24%)
May 11, 2020 54.67 55.33 54.12 54.59 834,918 -0.66(-1.19%)
May 08, 2020 54.26 55.47 54.02 55.25 1,025,612 +1.79(+3.35%)
May 07, 2020 52.06 54.35 52.06 53.46 991,000 +1.76(+3.40%)
May 06, 2020 51.99 52.37 51.15 51.70 544,929 +0.74(+1.45%)
May 05, 2020 52.22 52.70 50.88 50.96 715,612 -0.46(-0.89%)
May 04, 2020 51.14 52.38 50.79 51.42 1,016,868 -0.66(-1.27%)
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.