Skip to main content

Magna International (NY: MGA )

41.30 +0.10 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.20 74.40 72.99 73.77 1,163,933 +0.44(+0.59%)
Oct 28, 2021 72.71 73.77 72.29 73.33 1,350,129 +1.19(+1.65%)
Oct 27, 2021 71.79 72.94 71.05 72.14 1,501,602 -0.25(-0.35%)
Oct 26, 2021 73.17 72.40 1,464,659 -0.68(-0.93%)
Oct 25, 2021 72.98 73.58 72.28 73.08 1,467,678 +0.27(+0.37%)
Oct 22, 2021 75.58 75.60 72.21 72.80 2,032,326 -2.59(-3.44%)
Oct 21, 2021 76.08 76.29 74.75 75.40 1,306,780 -1.31(-1.70%)
Oct 20, 2021 71.62 76.92 71.54 76.71 4,033,133 +1.43(+1.90%)
Oct 19, 2021 75.69 76.33 74.80 75.27 1,293,324 -0.42(-0.55%)
Oct 18, 2021 77.45 77.46 75.42 75.69 1,297,919 -2.45(-3.14%)
Oct 15, 2021 77.98 79.01 77.89 78.14 1,345,427 +1.03(+1.34%)
Oct 14, 2021 76.79 77.55 76.07 77.10 1,198,003 +0.64(+0.84%)
Oct 13, 2021 76.34 76.98 75.28 76.46 890,071 +0.12(+0.15%)
Oct 12, 2021 75.67 76.59 75.34 76.34 1,228,169 +1.12(+1.48%)
Oct 11, 2021 73.65 76.52 73.49 75.23 1,036,328 -0.07(-0.10%)
Oct 08, 2021 74.61 76.40 73.66 75.30 1,248,141 +0.94(+1.27%)
Oct 07, 2021 71.45 74.84 71.35 74.36 1,620,530 +3.77(+5.33%)
Oct 06, 2021 70.51 71.25 69.17 70.59 1,014,227 -1.23(-1.72%)
Oct 05, 2021 69.96 72.11 69.58 71.82 1,223,941 +1.52(+2.17%)
Oct 04, 2021 69.89 70.76 69.67 70.30 1,185,852 +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.