Skip to main content

Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.23 74.43 73.02 73.79 1,163,494 +0.44(+0.59%)
Oct 28, 2021 72.74 73.80 72.31 73.36 1,349,621 +1.19(+1.65%)
Oct 27, 2021 71.81 72.97 71.08 72.17 1,501,036 -0.25(-0.35%)
Oct 26, 2021 73.19 72.42 1,464,107 -0.68(-0.93%)
Oct 25, 2021 73.00 73.60 72.31 73.10 1,467,125 +0.27(+0.37%)
Oct 22, 2021 75.61 75.63 72.24 72.83 2,031,560 -2.60(-3.44%)
Oct 21, 2021 76.11 76.32 74.78 75.43 1,306,288 -1.31(-1.70%)
Oct 20, 2021 71.64 76.95 71.57 76.73 4,031,613 +1.43(+1.90%)
Oct 19, 2021 75.72 76.36 74.82 75.30 1,292,837 -0.42(-0.55%)
Oct 18, 2021 77.48 77.49 75.45 75.72 1,297,430 -2.45(-3.14%)
Oct 15, 2021 78.01 79.04 77.91 78.17 1,344,919 +1.03(+1.34%)
Oct 14, 2021 76.82 77.58 76.10 77.13 1,197,552 +0.64(+0.84%)
Oct 13, 2021 76.37 77.01 75.31 76.49 889,735 +0.12(+0.15%)
Oct 12, 2021 75.70 76.62 75.36 76.37 1,227,706 +1.12(+1.48%)
Oct 11, 2021 73.68 76.55 73.52 75.25 1,035,937 -0.07(-0.10%)
Oct 08, 2021 74.64 76.43 73.68 75.33 1,247,670 +0.94(+1.27%)
Oct 07, 2021 71.48 74.86 71.38 74.38 1,619,919 +3.77(+5.33%)
Oct 06, 2021 70.53 71.28 69.20 70.62 1,013,845 -1.23(-1.72%)
Oct 05, 2021 69.99 72.13 69.61 71.85 1,223,480 +1.52(+2.17%)
Oct 04, 2021 69.92 70.79 69.70 70.33 1,185,405 +0.67(+0.96%)
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.