Skip to main content

Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.13 25.46 25.10 25.36 1,524,526 +0.25(+1.01%)
Oct 28, 2016 25.05 25.33 24.90 25.10 1,748,779 -0.04(-0.17%)
Oct 27, 2016 25.51 25.52 24.94 25.15 1,839,425 -0.30(-1.16%)
Oct 26, 2016 24.97 25.51 24.89 25.44 2,106,288 +0.41(+1.63%)
Oct 25, 2016 25.21 25.41 24.75 25.03 1,745,198 -0.25(-0.98%)
Oct 24, 2016 24.94 25.32 24.91 25.28 1,557,549 +0.41(+1.66%)
Oct 21, 2016 24.77 24.89 24.58 24.87 2,233,248 -0.19(-0.74%)
Oct 20, 2016 25.04 25.22 24.92 25.05 2,311,719 -0.04(-0.15%)
Oct 19, 2016 24.76 25.20 24.76 25.09 1,719,394 +0.31(+1.25%)
Oct 18, 2016 25.94 25.94 24.73 24.78 4,985,937 -0.90(-3.49%)
Oct 17, 2016 25.97 26.08 25.65 25.68 1,424,526 -0.29(-1.12%)
Oct 14, 2016 26.16 26.46 25.93 25.97 1,828,251 -0.06(-0.21%)
Oct 13, 2016 26.07 26.18 25.62 26.02 1,962,368 -0.36(-1.38%)
Oct 12, 2016 26.47 26.47 26.23 26.39 1,561,772 -0.09(-0.33%)
Oct 11, 2016 26.19 26.53 26.18 26.47 3,482,573 +0.22(+0.85%)
Oct 10, 2016 26.07 26.47 25.97 26.25 1,494,368 +0.17(+0.64%)
Oct 07, 2016 26.36 26.48 25.89 26.08 1,831,732 -0.43(-1.61%)
Oct 06, 2016 26.84 26.97 26.50 26.51 2,522,337 -0.51(-1.90%)
Oct 05, 2016 26.56 27.15 26.50 27.02 1,502,453 +0.61(+2.32%)
Oct 04, 2016 26.52 26.85 26.33 26.41 1,677,148 -0.08(-0.30%)
Oct 03, 2016 26.55 26.64 26.33 26.49 1,973,021 -0.04(-0.14%)
Sep 30, 2016 26.10 26.71 25.99 26.53 2,325,524 +0.69(+2.68%)
Sep 29, 2016 25.77 26.09 25.71 25.84 2,507,684 +0.00(+0.00%)
Sep 28, 2016 25.55 25.85 25.49 25.84 1,998,866 +0.38(+1.48%)
Sep 27, 2016 25.34 25.49 25.18 25.46 1,878,692 -0.03(-0.12%)
Sep 26, 2016 25.57 25.71 25.41 25.49 1,759,078 -0.19(-0.75%)
Sep 23, 2016 25.83 25.91 25.57 25.68 2,092,339 -0.28(-1.07%)
Sep 22, 2016 25.50 26.22 25.49 25.96 3,374,406 +0.73(+2.89%)
Sep 21, 2016 24.99 25.28 24.88 25.23 2,475,680 +0.36(+1.47%)
Sep 20, 2016 24.61 24.90 24.54 24.87 2,478,706 +0.31(+1.26%)
Sep 19, 2016 24.71 24.97 24.55 24.56 1,586,552 +0.07(+0.30%)
Sep 16, 2016 24.40 24.57 24.24 24.48 2,055,758 -0.14(-0.58%)
Sep 15, 2016 24.26 24.71 24.19 24.63 2,398,023 +0.40(+1.63%)
Sep 14, 2016 24.23 24.42 23.92 24.23 2,833,420 -0.09(-0.38%)
Sep 13, 2016 24.62 24.81 24.29 24.32 3,166,623 -0.60(-2.40%)
Sep 12, 2016 24.33 25.05 24.23 24.92 2,546,573 +0.30(+1.23%)
Sep 09, 2016 25.05 25.19 24.62 24.62 2,888,222 -0.74(-2.90%)
Sep 08, 2016 25.56 25.60 25.25 25.36 2,337,970 -0.32(-1.23%)
Sep 07, 2016 25.53 25.75 25.28 25.67 2,204,396 +0.15(+0.61%)
Sep 06, 2016 25.60 25.65 25.32 25.52 2,083,619 +0.13(+0.51%)
Sep 02, 2016 25.04 25.39 25.39 25.39 1,825,062 +0.54(+2.19%)
Sep 01, 2016 24.86 25.34 24.76 24.84 2,380,517 -0.05(-0.20%)
Aug 31, 2016 24.78 25.08 24.74 24.89 2,324,484 +0.02(+0.10%)
Aug 30, 2016 24.92 25.05 24.79 24.87 1,544,236 -0.09(-0.35%)
Aug 29, 2016 24.84 25.07 24.78 24.95 1,034,410 +0.08(+0.32%)
Aug 26, 2016 24.86 25.15 24.76 24.87 1,303,194 +0.06(+0.25%)
Aug 25, 2016 24.79 24.94 24.53 24.81 1,357,120 -0.06(-0.25%)
Aug 24, 2016 24.99 25.21 24.81 24.87 1,355,097 +0.13(+0.51%)
Aug 23, 2016 24.65 24.85 24.60 24.75 1,595,879 +0.27(+1.12%)
Aug 22, 2016 24.55 24.72 24.45 24.47 2,118,087 -0.19(-0.77%)
Aug 19, 2016 24.42 24.71 24.40 24.66 1,536,234 +0.07(+0.27%)
Aug 18, 2016 24.81 24.89 24.53 24.60 1,851,277 -0.18(-0.71%)
Aug 17, 2016 24.67 24.85 24.53 24.77 1,630,531 +0.02(+0.07%)
Aug 16, 2016 25.01 25.03 24.75 24.75 1,782,581 -0.22(-0.88%)
Aug 15, 2016 24.80 25.03 24.77 24.97 1,227,496 +0.28(+1.13%)
Aug 12, 2016 24.97 25.00 24.61 24.69 1,569,560 -0.31(-1.24%)
Aug 11, 2016 24.85 25.10 24.77 25.00 1,813,905 +0.30(+1.23%)
Aug 10, 2016 24.83 24.92 24.61 24.70 1,819,441 +0.04(+0.15%)
Aug 09, 2016 24.61 24.74 24.51 24.66 2,279,219 +0.18(+0.72%)
Aug 08, 2016 24.61 24.67 24.40 24.49 3,402,482 +0.18(+0.73%)
Aug 05, 2016 23.97 24.47 23.75 24.31 3,835,089 +0.99(+4.23%)
Aug 04, 2016 23.15 23.52 23.11 23.32 2,016,622 +0.19(+0.84%)
Aug 03, 2016 22.76 23.18 22.57 23.13 1,786,202 +0.38(+1.69%)
Aug 02, 2016 23.51 23.51 22.46 22.74 2,532,961 -0.74(-3.14%)
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.