Chronicle Journal: Finance

Magna International (NY: MGA )

82.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 83.42 84.13 82.43 82.96 1,173,469 -0.46(-0.55%)
Oct 18, 2021 85.36 85.37 83.12 83.42 1,177,638 -2.70(-3.14%)
Oct 15, 2021 85.95 87.08 85.84 86.12 1,220,743 +1.14(+1.34%)
Oct 14, 2021 84.63 85.47 83.84 84.98 1,086,982 +0.71(+0.84%)
Oct 13, 2021 84.14 84.84 82.97 84.27 807,586 +0.13(+0.15%)
Oct 12, 2021 83.40 84.41 83.03 84.14 1,114,352 +1.23(+1.48%)
Oct 11, 2021 81.17 84.34 81.00 82.91 940,289 -0.08(-0.10%)
Oct 08, 2021 82.23 84.20 81.18 82.99 1,132,473 +1.04(+1.27%)
Oct 07, 2021 78.75 82.48 78.64 81.95 1,470,352 +4.15(+5.33%)
Oct 06, 2021 77.71 78.53 76.24 77.80 920,237 -1.36(-1.72%)
Oct 05, 2021 77.11 79.47 76.69 79.16 1,110,516 +1.68(+2.17%)
Oct 04, 2021 77.03 77.99 76.79 77.48 1,075,957 +0.74(+0.96%)
Oct 01, 2021 75.67 76.92 74.53 76.74 798,378 +1.50(+1.99%)
Sep 30, 2021 76.00 76.75 74.93 75.24 1,236,866 -0.68(-0.90%)
Sep 29, 2021 76.57 76.88 75.18 75.92 868,589 -0.65(-0.85%)
Sep 28, 2021 78.55 78.92 76.37 76.57 824,394 -1.99(-2.53%)
Sep 27, 2021 77.15 78.98 77.09 78.56 932,728 +1.39(+1.80%)
Sep 24, 2021 77.42 78.22 76.94 77.17 578,618 -0.61(-0.78%)
Sep 23, 2021 76.88 78.53 76.88 77.78 981,427 +1.90(+2.50%)
Sep 22, 2021 74.97 76.81 74.94 75.88 769,202 +1.67(+2.25%)
Sep 21, 2021 74.62 74.98 73.21 74.21 973,292 +0.00(+0.00%)
Sep 20, 2021 73.70 74.24 72.65 74.21 1,455,594 -1.83(-2.41%)
Sep 17, 2021 75.85 76.32 75.02 76.04 1,741,689 -0.27(-0.35%)
Sep 16, 2021 79.41 79.60 76.24 76.31 1,626,587 -4.00(-4.98%)
Sep 15, 2021 78.99 80.64 78.88 80.31 867,806 +1.37(+1.74%)
Sep 14, 2021 79.35 79.91 78.72 78.94 873,711 -0.01(-0.01%)
Sep 13, 2021 79.76 80.51 78.30 78.95 802,129 -0.18(-0.23%)
Sep 10, 2021 80.24 82.00 79.10 79.13 971,878 -0.64(-0.80%)
Sep 09, 2021 78.71 80.02 78.18 79.77 1,335,609 +0.60(+0.76%)
Sep 08, 2021 80.02 80.22 77.62 79.17 1,270,040 -1.25(-1.55%)
Sep 07, 2021 80.00 81.47 79.75 80.42 1,524,799 +0.03(+0.04%)
Sep 03, 2021 80.56 81.16 79.82 80.39 1,244,307 -0.11(-0.14%)
Sep 02, 2021 79.14 80.53 79.12 80.50 1,195,530 +1.71(+2.17%)
Sep 01, 2021 78.69 79.29 77.85 78.79 811,496 -0.12(-0.15%)
Aug 31, 2021 79.30 79.93 78.08 78.91 1,197,009 -0.30(-0.38%)
Aug 30, 2021 80.27 80.38 79.17 79.21 908,590 -0.78(-0.98%)
Aug 27, 2021 78.89 80.77 78.68 79.99 805,968 +1.46(+1.86%)
Aug 26, 2021 80.16 80.24 78.46 78.53 1,086,491 -1.94(-2.41%)
Aug 25, 2021 80.80 81.10 80.00 80.47 685,638 -0.23(-0.29%)
Aug 24, 2021 79.17 81.18 78.96 80.70 881,522 +1.96(+2.49%)
Aug 23, 2021 78.38 79.06 77.83 78.74 747,456 +1.08(+1.39%)
Aug 20, 2021 76.84 77.71 76.10 77.66 1,248,312 +0.14(+0.18%)
Aug 19, 2021 80.56 80.56 77.17 77.52 3,969,698 -4.77(-5.80%)
Aug 18, 2021 82.49 83.78 82.10 82.29 2,145,231 -0.39(-0.47%)
Aug 17, 2021 83.95 84.10 81.84 82.68 1,250,385 -2.77(-3.24%)
Aug 16, 2021 85.11 85.69 84.17 85.45 730,949 -0.49(-0.57%)
Aug 13, 2021 87.05 87.18 85.23 85.94 1,080,287 -0.49(-0.57%)
Aug 12, 2021 86.62 86.73 85.69 86.43 726,054 -0.31(-0.36%)
Aug 11, 2021 86.46 86.74 84.93 86.74 1,502,264 +0.31(+0.36%)
Aug 10, 2021 84.14 86.53 83.89 86.43 1,263,779 +2.37(+2.82%)
Aug 09, 2021 82.96 84.36 82.84 84.06 1,370,782 +0.40(+0.48%)
Aug 06, 2021 82.00 84.54 81.60 83.66 2,109,521 -0.74(-0.88%)
Aug 05, 2021 82.84 84.46 82.27 84.40 1,369,960 +1.90(+2.30%)
Aug 04, 2021 84.33 84.44 82.52 82.50 1,205,861 -2.20(-2.60%)
Aug 03, 2021 84.48 84.98 83.64 84.70 1,489,023 +0.35(+0.41%)
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.